Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.810 | 2.810 | 2.800 | 2.800 | 2,824 | +0.03(+1.08%) |
Apr 27, 2017 | 2.800 | 2.800 | 2.750 | 2.770 | 6,207 | -0.04(-1.42%) |
Apr 26, 2017 | 2.800 | 2.810 | 2.791 | 2.810 | 3,929 | +0.01(+0.36%) |
Apr 25, 2017 | 2.760 | 2.870 | 2.760 | 2.800 | 9,737 | +0.05(+1.82%) |
Apr 24, 2017 | 2.860 | 2.860 | 2.750 | 2.750 | 14,068 | -0.09(-3.17%) |
Apr 21, 2017 | 2.840 | 2.900 | 2.781 | 2.840 | 16,512 | +0.00(+0.00%) |
Apr 20, 2017 | 2.790 | 2.879 | 2.790 | 2.840 | 6,758 | +0.04(+1.43%) |
Apr 19, 2017 | 2.890 | 2.890 | 2.790 | 2.800 | 11,939 | -0.07(-2.47%) |
Apr 18, 2017 | 2.850 | 2.910 | 2.850 | 2.871 | 19,302 | +0.01(+0.38%) |
Apr 17, 2017 | 2.873 | 2.900 | 2.860 | 2.860 | 6,390 | +0.00(+0.00%) |
Apr 13, 2017 | 2.840 | 2.870 | 2.810 | 2.860 | 11,395 | +0.02(+0.70%) |
Apr 12, 2017 | 2.880 | 2.910 | 2.840 | 2.840 | 8,089 | -0.05(-1.73%) |
Apr 11, 2017 | 2.900 | 2.904 | 2.890 | 2.890 | 7,978 | -0.01(-0.34%) |
Apr 10, 2017 | 2.870 | 2.900 | 2.830 | 2.900 | 6,176 | +0.06(+2.11%) |
Apr 07, 2017 | 2.780 | 2.860 | 2.760 | 2.840 | 8,359 | +0.10(+3.65%) |
Apr 06, 2017 | 2.830 | 2.880 | 2.720 | 2.740 | 8,586 | -0.08(-2.84%) |
Apr 05, 2017 | 2.850 | 2.850 | 2.780 | 2.820 | 5,704 | -0.01(-0.35%) |
Apr 04, 2017 | 2.770 | 2.897 | 2.760 | 2.830 | 7,477 | +0.06(+2.17%) |
Apr 03, 2017 | 2.780 | 2.870 | 2.770 | 2.770 | 10,263 | -0.04(-1.43%) |
Mar 31, 2017 | 2.800 | 2.880 | 2.800 | 2.810 | 5,699 | +0.04(+1.45%) |
Mar 30, 2017 | 2.790 | 2.790 | 2.770 | 2.770 | 3,107 | +0.03(+1.09%) |
Mar 29, 2017 | 2.760 | 2.840 | 2.740 | 2.740 | 12,467 | -0.06(-2.14%) |
Mar 28, 2017 | 2.860 | 2.860 | 2.790 | 2.800 | 10,839 | -0.01(-0.36%) |
Mar 27, 2017 | 2.760 | 2.834 | 2.760 | 2.810 | 16,622 | +0.06(+2.18%) |
Mar 24, 2017 | 2.820 | 2.841 | 2.750 | 2.750 | 17,825 | -0.06(-2.14%) |
Mar 23, 2017 | 2.890 | 3.019 | 2.810 | 2.810 | 104,921 | -0.09(-3.10%) |
Mar 22, 2017 | 2.890 | 3.000 | 2.880 | 2.900 | 42,593 | +0.01(+0.35%) |
Mar 21, 2017 | 2.790 | 2.950 | 2.790 | 2.890 | 17,442 | +0.10(+3.58%) |
Mar 20, 2017 | 2.710 | 2.790 | 2.700 | 2.790 | 9,074 | +0.05(+1.82%) |
Mar 17, 2017 | 2.820 | 2.850 | 2.720 | 2.740 | 18,095 | -0.08(-2.84%) |
Mar 16, 2017 | 2.870 | 2.870 | 2.816 | 2.820 | 18,320 | -0.05(-1.74%) |
Mar 15, 2017 | 2.860 | 2.900 | 2.810 | 2.870 | 23,464 | +0.03(+1.06%) |
Mar 14, 2017 | 2.830 | 2.860 | 2.810 | 2.840 | 4,891 | +0.00(+0.00%) |
Mar 13, 2017 | 2.830 | 2.852 | 2.820 | 2.840 | 6,929 | +0.01(+0.36%) |
Mar 10, 2017 | 2.880 | 2.886 | 2.810 | 2.830 | 13,462 | -0.05(-1.74%) |
Mar 09, 2017 | 2.850 | 2.940 | 2.850 | 2.880 | 11,670 | +0.05(+1.73%) |
Mar 08, 2017 | 2.870 | 2.880 | 2.810 | 2.831 | 5,753 | -0.07(-2.38%) |
Mar 07, 2017 | 2.870 | 2.900 | 2.845 | 2.900 | 2,390 | +0.01(+0.35%) |
Mar 06, 2017 | 2.870 | 2.946 | 2.870 | 2.890 | 5,401 | +0.00(+0.00%) |
Mar 03, 2017 | 2.950 | 2.950 | 2.890 | 2.890 | 6,042 | -0.03(-1.03%) |
Mar 02, 2017 | 2.870 | 2.960 | 2.830 | 2.920 | 3,988 | +0.02(+0.69%) |
Mar 01, 2017 | 2.880 | 2.970 | 2.861 | 2.900 | 10,952 | +0.05(+1.75%) |
Feb 28, 2017 | 2.970 | 3.000 | 2.830 | 2.850 | 10,885 | -0.10(-3.25%) |
Feb 27, 2017 | 2.870 | 2.970 | 2.870 | 2.946 | 7,808 | +0.06(+1.93%) |
Feb 24, 2017 | 2.860 | 2.890 | 2.820 | 2.890 | 3,082 | +0.06(+2.12%) |
Feb 23, 2017 | 2.820 | 2.970 | 2.820 | 2.830 | 7,303 | -0.07(-2.42%) |
Feb 22, 2017 | 2.960 | 2.970 | 2.880 | 2.900 | 10,582 | -0.10(-3.33%) |
Feb 21, 2017 | 3.000 | 3.000 | 2.974 | 3.000 | 5,966 | +0.00(+0.00%) |
Feb 17, 2017 | 3.000 | 3.000 | 3.000 | 0 | +0.02(+0.67%) | |
Feb 16, 2017 | 2.940 | 3.000 | 2.940 | 2.980 | 8,268 | +0.01(+0.34%) |
Feb 15, 2017 | 2.900 | 2.970 | 2.795 | 2.970 | 10,818 | +0.02(+0.68%) |
Feb 14, 2017 | 2.960 | 3.000 | 2.790 | 2.950 | 21,264 | -0.03(-1.01%) |
Feb 13, 2017 | 3.000 | 3.000 | 2.960 | 2.980 | 16,022 | +0.00(+0.00%) |
Feb 10, 2017 | 3.010 | 3.020 | 2.960 | 2.980 | 15,105 | -0.02(-0.67%) |
Feb 09, 2017 | 3.040 | 3.120 | 3.000 | 3.000 | 8,105 | -0.01(-0.33%) |
Feb 08, 2017 | 3.060 | 3.060 | 3.010 | 3.010 | 7,685 | -0.05(-1.63%) |
Feb 07, 2017 | 3.090 | 3.097 | 3.020 | 3.060 | 7,406 | +0.00(+0.00%) |
Feb 06, 2017 | 3.090 | 3.101 | 3.060 | 3.060 | 15,082 | -0.08(-2.54%) |
Feb 03, 2017 | 3.120 | 3.150 | 3.030 | 3.140 | 8,715 | +0.04(+1.29%) |
Feb 02, 2017 | 3.090 | 3.110 | 2.960 | 3.100 | 18,777 | +0.02(+0.65%) |