Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.080 | 3.089 | 3.071 | 3.084 | 550,309 | +0.01(+0.43%) |
Apr 27, 2017 | 3.067 | 3.080 | 3.058 | 3.071 | 388,779 | +0.01(+0.29%) |
Apr 26, 2017 | 3.076 | 3.076 | 3.058 | 3.062 | 548,431 | -0.01(-0.29%) |
Apr 25, 2017 | 3.080 | 3.084 | 3.053 | 3.071 | 906,717 | -0.00(-0.14%) |
Apr 24, 2017 | 3.084 | 3.089 | 3.067 | 3.076 | 830,793 | +0.01(+0.29%) |
Apr 21, 2017 | 3.084 | 3.084 | 3.058 | 3.067 | 590,163 | -0.01(-0.43%) |
Apr 20, 2017 | 3.093 | 3.093 | 3.058 | 3.080 | 836,579 | +0.03(+1.02%) |
Apr 19, 2017 | 3.049 | 3.062 | 3.046 | 3.049 | 629,328 | +0.01(+0.29%) |
Apr 18, 2017 | 3.036 | 3.049 | 3.027 | 3.040 | 409,561 | -0.01(-0.29%) |
Apr 17, 2017 | 3.040 | 3.049 | 3.036 | 3.049 | 385,078 | +0.02(+0.73%) |
Apr 13, 2017 | 3.036 | 3.049 | 3.014 | 3.027 | 769,654 | -0.00(-0.15%) |
Apr 12, 2017 | 3.058 | 3.067 | 3.014 | 3.031 | 1,258,555 | -0.03(-1.01%) |
Apr 11, 2017 | 3.027 | 3.062 | 3.027 | 3.062 | 632,375 | +0.03(+0.95%) |
Apr 10, 2017 | 3.012 | 3.051 | 3.012 | 3.033 | 999,067 | +0.02(+0.73%) |
Apr 07, 2017 | 3.020 | 3.038 | 3.003 | 3.012 | 759,332 | +0.00(+0.00%) |
Apr 06, 2017 | 2.976 | 3.018 | 2.976 | 3.012 | 706,186 | +0.03(+0.88%) |
Apr 05, 2017 | 2.985 | 3.012 | 2.985 | 2.985 | 570,514 | +0.00(+0.15%) |
Apr 04, 2017 | 2.950 | 2.996 | 2.946 | 2.981 | 851,120 | +0.00(+0.15%) |
Apr 03, 2017 | 2.968 | 2.985 | 2.959 | 2.976 | 1,119,338 | +0.01(+0.30%) |
Mar 31, 2017 | 2.946 | 2.968 | 2.946 | 2.968 | 539,113 | +0.02(+0.60%) |
Mar 30, 2017 | 2.924 | 2.963 | 2.924 | 2.950 | 1,039,404 | +0.04(+1.36%) |
Mar 29, 2017 | 2.906 | 2.940 | 2.906 | 2.911 | 1,019,140 | +0.00(+0.00%) |
Mar 28, 2017 | 2.875 | 2.911 | 2.867 | 2.911 | 770,530 | +0.05(+1.69%) |
Mar 27, 2017 | 2.853 | 2.880 | 2.845 | 2.862 | 700,978 | +0.00(+0.15%) |
Mar 24, 2017 | 2.853 | 2.884 | 2.850 | 2.858 | 556,108 | +0.01(+0.31%) |
Mar 23, 2017 | 2.862 | 2.893 | 2.845 | 2.849 | 683,343 | -0.01(-0.46%) |
Mar 22, 2017 | 2.832 | 2.871 | 2.832 | 2.862 | 738,960 | +0.03(+1.09%) |
Mar 21, 2017 | 2.897 | 2.902 | 2.832 | 2.832 | 819,475 | -0.06(-1.98%) |
Mar 20, 2017 | 2.897 | 2.911 | 2.884 | 2.889 | 556,876 | -0.01(-0.30%) |
Mar 17, 2017 | 2.897 | 2.911 | 2.889 | 2.897 | 644,015 | +0.01(+0.30%) |
Mar 16, 2017 | 2.884 | 2.906 | 2.880 | 2.889 | 692,354 | +0.00(+0.15%) |
Mar 15, 2017 | 2.827 | 2.886 | 2.805 | 2.884 | 2,279,699 | +0.07(+2.50%) |
Mar 14, 2017 | 2.853 | 2.854 | 2.814 | 2.814 | 1,604,003 | -0.04(-1.38%) |
Mar 13, 2017 | 2.937 | 2.939 | 2.853 | 2.853 | 1,518,292 | -0.08(-2.84%) |
Mar 10, 2017 | 2.889 | 2.937 | 2.884 | 2.937 | 855,682 | +0.06(+2.14%) |
Mar 09, 2017 | 2.985 | 2.985 | 2.849 | 2.875 | 2,739,319 | -0.12(-3.89%) |
Mar 08, 2017 | 3.035 | 3.042 | 2.992 | 2.992 | 1,338,703 | -0.04(-1.43%) |
Mar 07, 2017 | 3.040 | 3.044 | 3.031 | 3.035 | 847,587 | -0.00(-0.14%) |
Mar 06, 2017 | 3.014 | 3.044 | 3.005 | 3.040 | 1,253,444 | +0.02(+0.72%) |
Mar 03, 2017 | 3.014 | 3.018 | 3.005 | 3.018 | 746,602 | +0.00(+0.00%) |
Mar 02, 2017 | 3.031 | 3.035 | 3.013 | 3.018 | 1,019,121 | -0.00(-0.14%) |
Mar 01, 2017 | 3.027 | 3.044 | 3.018 | 3.022 | 873,831 | +0.01(+0.29%) |
Feb 28, 2017 | 3.022 | 3.040 | 3.000 | 3.014 | 1,260,037 | +0.01(+0.29%) |
Feb 27, 2017 | 3.005 | 3.012 | 3.000 | 3.005 | 552,973 | +0.01(+0.29%) |
Feb 24, 2017 | 3.014 | 3.031 | 2.992 | 2.996 | 670,785 | -0.02(-0.72%) |
Feb 23, 2017 | 3.014 | 3.022 | 3.009 | 3.018 | 571,671 | +0.00(+0.14%) |
Feb 22, 2017 | 2.987 | 3.022 | 2.979 | 3.014 | 580,890 | +0.03(+1.17%) |
Feb 21, 2017 | 3.000 | 3.000 | 2.979 | 2.979 | 640,465 | -0.01(-0.44%) |
Feb 17, 2017 | 2.992 | 2.992 | 2.992 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 2.983 | 2.996 | 2.977 | 2.992 | 1,270,186 | +0.01(+0.44%) |
Feb 15, 2017 | 2.974 | 2.983 | 2.970 | 2.979 | 592,478 | +0.00(+0.15%) |
Feb 14, 2017 | 2.970 | 2.974 | 2.957 | 2.974 | 417,897 | +0.00(+0.00%) |
Feb 13, 2017 | 2.957 | 2.979 | 2.957 | 2.974 | 495,241 | +0.02(+0.74%) |
Feb 10, 2017 | 2.957 | 2.961 | 2.940 | 2.953 | 505,545 | +0.00(+0.00%) |
Feb 09, 2017 | 2.970 | 2.974 | 2.940 | 2.953 | 820,723 | -0.01(-0.37%) |
Feb 08, 2017 | 2.972 | 2.981 | 2.946 | 2.964 | 693,552 | -0.01(-0.43%) |
Feb 07, 2017 | 2.938 | 2.976 | 2.925 | 2.976 | 1,459,686 | +0.04(+1.47%) |
Feb 06, 2017 | 2.920 | 2.933 | 2.908 | 2.933 | 1,067,786 | +0.01(+0.44%) |
Feb 03, 2017 | 2.895 | 2.920 | 2.895 | 2.920 | 889,506 | +0.02(+0.74%) |
Feb 02, 2017 | 2.856 | 2.899 | 2.856 | 2.899 | 1,211,040 | +0.03(+1.20%) |