Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 2.930 | 3.035 | 2.870 | 2.990 | 27,459 | +0.06(+2.05%) |
Mar 30, 2017 | 2.900 | 2.950 | 2.850 | 2.930 | 11,788 | +0.10(+3.53%) |
Mar 29, 2017 | 2.875 | 2.950 | 2.780 | 2.830 | 20,746 | +0.01(+0.35%) |
Mar 28, 2017 | 2.705 | 2.840 | 2.650 | 2.820 | 18,825 | +0.17(+6.42%) |
Mar 27, 2017 | 2.580 | 2.750 | 2.570 | 2.650 | 21,524 | +0.11(+4.33%) |
Mar 24, 2017 | 2.480 | 2.540 | 2.450 | 2.540 | 4,079 | +0.09(+3.67%) |
Mar 23, 2017 | 2.310 | 2.490 | 2.310 | 2.450 | 8,211 | +0.01(+0.41%) |
Mar 22, 2017 | 2.320 | 2.440 | 2.320 | 2.440 | 7,090 | +0.00(+0.00%) |
Mar 21, 2017 | 2.370 | 2.440 | 2.310 | 2.440 | 16,607 | -0.06(-2.40%) |
Mar 20, 2017 | 2.520 | 2.540 | 2.360 | 2.500 | 17,940 | -0.10(-3.85%) |
Mar 17, 2017 | 2.595 | 2.650 | 2.530 | 2.600 | 9,545 | -0.02(-0.76%) |
Mar 16, 2017 | 2.650 | 2.650 | 2.600 | 2.620 | 3,277 | -0.03(-1.13%) |
Mar 15, 2017 | 2.750 | 2.750 | 2.600 | 2.650 | 6,654 | -0.10(-3.64%) |
Mar 14, 2017 | 2.650 | 2.840 | 2.540 | 2.750 | 9,608 | +0.10(+3.77%) |
Mar 13, 2017 | 2.480 | 2.650 | 2.480 | 2.650 | 14,552 | +0.16(+6.43%) |
Mar 10, 2017 | 2.480 | 2.490 | 2.340 | 2.490 | 3,375 | +0.05(+1.97%) |
Mar 09, 2017 | 2.320 | 2.490 | 2.300 | 2.442 | 17,873 | +0.12(+5.26%) |
Mar 08, 2017 | 2.298 | 2.380 | 2.280 | 2.320 | 48,298 | +0.02(+0.87%) |
Mar 07, 2017 | 2.320 | 2.380 | 2.280 | 2.300 | 18,797 | -0.04(-1.71%) |
Mar 06, 2017 | 2.430 | 2.490 | 2.250 | 2.340 | 22,605 | -0.09(-3.62%) |
Mar 03, 2017 | 2.310 | 2.500 | 2.290 | 2.428 | 41,826 | -0.12(-4.78%) |
Mar 02, 2017 | 2.530 | 2.550 | 2.450 | 2.550 | 52,004 | +0.00(+0.00%) |
Mar 01, 2017 | 2.627 | 2.630 | 2.510 | 2.550 | 17,683 | -0.08(-3.04%) |
Feb 28, 2017 | 2.700 | 2.720 | 2.520 | 2.630 | 29,849 | -0.09(-3.31%) |
Feb 27, 2017 | 2.800 | 2.800 | 2.650 | 2.720 | 14,283 | -0.04(-1.45%) |
Feb 24, 2017 | 2.725 | 2.790 | 2.600 | 2.760 | 58,212 | -0.12(-4.10%) |
Feb 23, 2017 | 2.810 | 2.900 | 2.780 | 2.878 | 18,974 | -0.02(-0.76%) |
Feb 22, 2017 | 2.630 | 2.950 | 2.630 | 2.900 | 21,707 | +0.00(+0.00%) |
Feb 21, 2017 | 2.810 | 2.990 | 2.810 | 2.900 | 24,978 | +0.09(+3.20%) |
Feb 17, 2017 | 2.810 | 2.810 | 2.810 | 0 | -0.18(-6.02%) | |
Feb 16, 2017 | 3.210 | 3.210 | 2.610 | 2.990 | 49,028 | -0.16(-5.08%) |
Feb 15, 2017 | 3.200 | 3.230 | 3.150 | 3.150 | 13,424 | +0.04(+1.29%) |
Feb 14, 2017 | 3.240 | 3.270 | 3.110 | 3.110 | 76,389 | -0.14(-4.31%) |
Feb 13, 2017 | 3.200 | 3.250 | 3.110 | 3.250 | 21,001 | +0.05(+1.56%) |
Feb 10, 2017 | 3.200 | 3.250 | 3.000 | 3.200 | 32,534 | +0.00(+0.00%) |
Feb 09, 2017 | 3.230 | 3.270 | 3.150 | 3.200 | 28,456 | -0.03(-0.93%) |
Feb 08, 2017 | 3.280 | 3.280 | 3.200 | 3.230 | 23,265 | -0.02(-0.62%) |
Feb 07, 2017 | 3.280 | 3.280 | 3.100 | 3.250 | 47,559 | +0.09(+2.85%) |
Feb 06, 2017 | 3.150 | 3.240 | 3.120 | 3.160 | 45,179 | +0.04(+1.28%) |
Feb 03, 2017 | 2.750 | 3.140 | 2.750 | 3.120 | 49,569 | +0.37(+13.45%) |
Feb 02, 2017 | 2.810 | 2.820 | 2.650 | 2.750 | 38,437 | -0.06(-2.14%) |
Feb 01, 2017 | 2.960 | 3.000 | 2.730 | 2.810 | 43,140 | -0.19(-6.33%) |
Jan 31, 2017 | 3.050 | 3.050 | 2.970 | 3.000 | 35,150 | -0.05(-1.64%) |
Jan 30, 2017 | 3.090 | 3.090 | 3.020 | 3.050 | 16,688 | -0.01(-0.33%) |
Jan 27, 2017 | 3.010 | 3.100 | 3.000 | 3.060 | 18,373 | +0.00(+0.00%) |
Jan 26, 2017 | 3.035 | 3.100 | 3.010 | 3.060 | 49,965 | +0.01(+0.33%) |
Jan 25, 2017 | 3.070 | 3.090 | 3.010 | 3.050 | 46,057 | -0.04(-1.29%) |
Jan 24, 2017 | 3.110 | 3.130 | 3.070 | 3.090 | 27,314 | -0.01(-0.32%) |
Jan 23, 2017 | 3.095 | 3.120 | 3.090 | 3.100 | 20,960 | +0.01(+0.32%) |
Jan 20, 2017 | 3.120 | 3.120 | 3.060 | 3.090 | 11,137 | +0.00(+0.00%) |
Jan 19, 2017 | 3.190 | 3.190 | 3.060 | 3.090 | 36,505 | -0.03(-0.96%) |
Jan 18, 2017 | 3.110 | 3.190 | 3.080 | 3.120 | 41,877 | +0.01(+0.32%) |
Jan 17, 2017 | 3.160 | 3.220 | 3.100 | 3.110 | 34,657 | -0.10(-3.12%) |
Jan 13, 2017 | 3.210 | 3.210 | 3.210 | 0 | +0.13(+4.22%) | |
Jan 12, 2017 | 3.110 | 3.160 | 3.080 | 3.080 | 67,142 | -0.03(-0.96%) |
Jan 11, 2017 | 3.145 | 3.240 | 3.080 | 3.110 | 37,772 | +0.01(+0.32%) |
Jan 10, 2017 | 3.160 | 3.270 | 3.100 | 3.100 | 84,266 | -0.07(-2.21%) |
Jan 09, 2017 | 3.290 | 3.290 | 3.130 | 3.170 | 71,870 | -0.03(-0.94%) |
Jan 06, 2017 | 3.225 | 3.310 | 3.180 | 3.200 | 85,090 | -0.07(-2.14%) |
Jan 05, 2017 | 3.210 | 3.450 | 3.170 | 3.270 | 104,864 | +0.10(+3.15%) |
Jan 04, 2017 | 3.370 | 3.390 | 3.000 | 3.170 | 232,894 | -0.87(-21.53%) |