Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.984 | 2.984 | 2.883 | 2.893 | 108,767 | -0.09(-3.08%) |
Apr 27, 2017 | 2.920 | 3.085 | 2.920 | 2.984 | 86,429 | +0.04(+1.25%) |
Apr 26, 2017 | 2.911 | 2.975 | 2.911 | 2.948 | 79,888 | +0.02(+0.63%) |
Apr 25, 2017 | 2.966 | 2.984 | 2.902 | 2.929 | 181,393 | -0.02(-0.62%) |
Apr 24, 2017 | 2.911 | 2.975 | 2.883 | 2.948 | 96,896 | +0.09(+3.22%) |
Apr 21, 2017 | 2.865 | 2.902 | 2.810 | 2.856 | 247,455 | -0.01(-0.32%) |
Apr 20, 2017 | 2.902 | 2.929 | 2.828 | 2.865 | 160,149 | -0.05(-1.58%) |
Apr 19, 2017 | 2.856 | 2.929 | 2.856 | 2.911 | 251,327 | +0.03(+0.96%) |
Apr 18, 2017 | 2.819 | 2.883 | 2.782 | 2.883 | 45,835 | +0.04(+1.29%) |
Apr 17, 2017 | 2.782 | 2.856 | 2.782 | 2.847 | 72,395 | +0.05(+1.64%) |
Apr 13, 2017 | 2.828 | 2.847 | 2.782 | 2.801 | 116,192 | -0.05(-1.61%) |
Apr 12, 2017 | 2.837 | 2.865 | 2.801 | 2.847 | 99,282 | -0.01(-0.32%) |
Apr 11, 2017 | 2.801 | 2.893 | 2.801 | 2.856 | 79,507 | +0.06(+1.97%) |
Apr 10, 2017 | 2.819 | 2.938 | 2.764 | 2.801 | 205,483 | -0.06(-2.24%) |
Apr 07, 2017 | 2.773 | 2.874 | 2.755 | 2.865 | 104,020 | +0.06(+2.30%) |
Apr 06, 2017 | 2.746 | 2.819 | 2.746 | 2.801 | 294,517 | +0.02(+0.66%) |
Apr 05, 2017 | 2.819 | 2.883 | 2.746 | 2.782 | 152,566 | -0.05(-1.62%) |
Apr 04, 2017 | 2.801 | 2.847 | 2.773 | 2.828 | 164,635 | +0.02(+0.65%) |
Apr 03, 2017 | 2.893 | 2.893 | 2.801 | 2.810 | 113,246 | -0.08(-2.86%) |
Mar 31, 2017 | 2.856 | 2.929 | 2.814 | 2.893 | 168,599 | +0.04(+1.29%) |
Mar 30, 2017 | 2.883 | 2.893 | 2.801 | 2.856 | 136,354 | -0.02(-0.64%) |
Mar 29, 2017 | 2.893 | 2.902 | 2.828 | 2.874 | 149,592 | +0.00(+0.00%) |
Mar 28, 2017 | 2.755 | 2.883 | 2.736 | 2.874 | 320,295 | +0.11(+3.99%) |
Mar 27, 2017 | 2.828 | 2.828 | 2.755 | 2.764 | 167,926 | -0.07(-2.59%) |
Mar 24, 2017 | 2.856 | 2.856 | 2.755 | 2.837 | 265,765 | +0.00(+0.00%) |
Mar 23, 2017 | 2.718 | 2.902 | 2.718 | 2.837 | 652,063 | +0.13(+4.75%) |
Mar 22, 2017 | 2.810 | 2.883 | 2.709 | 2.709 | 205,822 | -0.10(-3.59%) |
Mar 21, 2017 | 2.902 | 2.902 | 2.810 | 2.810 | 126,218 | -0.11(-3.77%) |
Mar 20, 2017 | 2.966 | 3.039 | 2.874 | 2.920 | 127,066 | -0.06(-1.85%) |
Mar 17, 2017 | 2.920 | 3.030 | 2.920 | 2.975 | 179,483 | +0.03(+0.93%) |
Mar 16, 2017 | 2.911 | 2.984 | 2.893 | 2.948 | 165,431 | +0.06(+1.90%) |
Mar 15, 2017 | 2.911 | 2.911 | 2.865 | 2.893 | 65,931 | -0.01(-0.32%) |
Mar 14, 2017 | 2.847 | 2.957 | 2.828 | 2.902 | 86,773 | +0.06(+1.94%) |
Mar 13, 2017 | 2.865 | 2.911 | 2.837 | 2.847 | 109,333 | -0.03(-0.96%) |
Mar 10, 2017 | 2.911 | 2.938 | 2.847 | 2.874 | 109,998 | -0.05(-1.57%) |
Mar 09, 2017 | 2.920 | 2.966 | 2.856 | 2.920 | 79,096 | -0.06(-2.15%) |
Mar 08, 2017 | 2.938 | 3.049 | 2.902 | 2.984 | 88,851 | +0.06(+2.20%) |
Mar 07, 2017 | 2.911 | 2.929 | 2.856 | 2.920 | 169,729 | +0.00(+0.00%) |
Mar 06, 2017 | 2.883 | 2.938 | 2.883 | 2.920 | 136,287 | +0.01(+0.32%) |
Mar 03, 2017 | 2.957 | 2.984 | 2.883 | 2.911 | 45,410 | -0.06(-1.86%) |
Mar 02, 2017 | 2.966 | 2.989 | 2.920 | 2.966 | 69,981 | -0.01(-0.31%) |
Mar 01, 2017 | 2.948 | 2.984 | 2.902 | 2.975 | 94,130 | +0.06(+2.21%) |
Feb 28, 2017 | 2.948 | 2.984 | 2.893 | 2.911 | 175,211 | -0.06(-2.16%) |
Feb 27, 2017 | 2.984 | 3.003 | 2.938 | 2.975 | 46,445 | -0.02(-0.61%) |
Feb 24, 2017 | 2.984 | 3.003 | 2.911 | 2.994 | 87,462 | +0.00(+0.00%) |
Feb 23, 2017 | 2.911 | 3.003 | 2.893 | 2.994 | 43,478 | +0.05(+1.56%) |
Feb 22, 2017 | 2.911 | 2.975 | 2.874 | 2.948 | 40,179 | +0.03(+0.94%) |
Feb 21, 2017 | 2.865 | 2.929 | 2.837 | 2.920 | 46,770 | +0.08(+2.91%) |
Feb 17, 2017 | 2.837 | 2.837 | 2.837 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 2.938 | 2.966 | 2.810 | 2.837 | 82,713 | -0.12(-4.04%) |
Feb 15, 2017 | 2.948 | 3.030 | 2.893 | 2.957 | 36,547 | +0.00(+0.00%) |
Feb 14, 2017 | 3.003 | 3.039 | 2.929 | 2.957 | 48,582 | -0.05(-1.53%) |
Feb 13, 2017 | 3.021 | 3.030 | 2.966 | 3.003 | 45,546 | +0.02(+0.62%) |
Feb 10, 2017 | 2.984 | 3.003 | 2.929 | 2.984 | 49,297 | +0.03(+0.93%) |
Feb 09, 2017 | 2.828 | 2.975 | 2.773 | 2.957 | 129,581 | +0.12(+4.21%) |
Feb 08, 2017 | 2.893 | 2.938 | 2.782 | 2.837 | 179,412 | -0.07(-2.52%) |
Feb 07, 2017 | 2.975 | 2.975 | 2.893 | 2.911 | 95,939 | -0.06(-1.86%) |
Feb 06, 2017 | 3.012 | 3.012 | 2.948 | 2.966 | 45,307 | -0.05(-1.52%) |
Feb 03, 2017 | 2.975 | 3.049 | 2.975 | 3.012 | 51,834 | +0.07(+2.50%) |
Feb 02, 2017 | 2.948 | 2.948 | 2.883 | 2.938 | 88,656 | -0.01(-0.31%) |