Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 2.615 | 2.620 | 2.550 | 2.600 | 1,955,877 | -0.02(-0.76%) |
Mar 30, 2017 | 2.645 | 2.650 | 2.470 | 2.620 | 3,686,324 | -0.03(-1.13%) |
Mar 29, 2017 | 2.635 | 2.680 | 2.620 | 2.650 | 1,687,220 | +0.01(+0.38%) |
Mar 28, 2017 | 2.630 | 2.690 | 2.580 | 2.640 | 2,039,399 | +0.00(+0.00%) |
Mar 27, 2017 | 2.605 | 2.720 | 2.550 | 2.640 | 3,186,019 | +0.04(+1.54%) |
Mar 24, 2017 | 2.655 | 2.660 | 2.500 | 2.600 | 4,472,112 | -0.05(-1.89%) |
Mar 23, 2017 | 2.695 | 2.700 | 2.620 | 2.650 | 3,380,821 | -0.05(-1.85%) |
Mar 22, 2017 | 2.760 | 2.770 | 2.650 | 2.700 | 3,984,386 | -0.10(-3.57%) |
Mar 21, 2017 | 2.955 | 2.960 | 2.760 | 2.800 | 4,440,899 | -0.13(-4.44%) |
Mar 20, 2017 | 2.955 | 2.990 | 2.920 | 2.930 | 3,094,166 | +0.02(+0.69%) |
Mar 17, 2017 | 2.870 | 2.910 | 2.820 | 2.910 | 3,973,682 | +0.10(+3.56%) |
Mar 16, 2017 | 2.785 | 2.840 | 2.765 | 2.810 | 1,897,062 | +0.02(+0.72%) |
Mar 15, 2017 | 2.770 | 2.800 | 2.730 | 2.790 | 2,037,363 | +0.04(+1.45%) |
Mar 14, 2017 | 2.725 | 2.760 | 2.700 | 2.750 | 1,987,761 | +0.07(+2.61%) |
Mar 13, 2017 | 2.645 | 2.710 | 2.640 | 2.680 | 2,776,713 | +0.05(+1.90%) |
Mar 10, 2017 | 2.685 | 2.710 | 2.520 | 2.630 | 9,566,660 | -0.06(-2.05%) |
Mar 09, 2017 | 2.715 | 2.780 | 2.680 | 2.685 | 5,429,289 | -0.02(-0.92%) |
Mar 08, 2017 | 2.770 | 2.790 | 2.700 | 2.710 | 3,582,918 | -0.07(-2.52%) |
Mar 07, 2017 | 2.820 | 2.860 | 2.710 | 2.780 | 6,901,588 | -0.02(-0.71%) |
Mar 06, 2017 | 2.915 | 2.925 | 2.780 | 2.800 | 4,244,888 | -0.12(-4.11%) |
Mar 03, 2017 | 2.845 | 2.930 | 2.820 | 2.920 | 3,407,124 | +0.08(+2.82%) |
Mar 02, 2017 | 2.975 | 2.980 | 2.820 | 2.840 | 3,764,101 | -0.11(-3.73%) |
Mar 01, 2017 | 2.995 | 3.100 | 2.900 | 2.950 | 5,615,472 | +0.00(+0.08%) |
Feb 28, 2017 | 2.765 | 2.950 | 2.740 | 2.948 | 6,359,834 | +0.15(+5.28%) |
Feb 27, 2017 | 2.845 | 2.880 | 2.720 | 2.800 | 10,391,373 | -0.18(-6.04%) |
Feb 24, 2017 | 3.065 | 3.110 | 2.940 | 2.980 | 5,979,542 | -0.07(-2.26%) |
Feb 23, 2017 | 3.115 | 3.130 | 3.010 | 3.049 | 17,753,256 | +0.07(+2.32%) |
Feb 22, 2017 | 2.770 | 3.030 | 2.500 | 2.980 | 28,918,998 | +0.27(+9.96%) |
Feb 21, 2017 | 4.185 | 4.300 | 2.550 | 2.710 | 78,335,848 | -1.44(-34.70%) |
Feb 17, 2017 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 4.235 | 4.270 | 4.100 | 4.150 | 4,984,595 | -0.08(-1.89%) |
Feb 15, 2017 | 4.225 | 4.300 | 4.210 | 4.230 | 2,784,905 | -0.06(-1.40%) |
Feb 14, 2017 | 4.350 | 4.370 | 4.200 | 4.290 | 3,992,557 | -0.01(-0.23%) |
Feb 13, 2017 | 4.255 | 4.330 | 4.250 | 4.300 | 3,724,681 | +0.08(+1.90%) |
Feb 10, 2017 | 4.240 | 4.290 | 4.190 | 4.220 | 2,628,719 | +0.04(+0.96%) |
Feb 09, 2017 | 4.145 | 4.200 | 4.100 | 4.180 | 2,299,654 | +0.03(+0.72%) |
Feb 08, 2017 | 4.215 | 4.250 | 4.070 | 4.150 | 6,088,238 | -0.05(-1.19%) |
Feb 07, 2017 | 4.420 | 4.470 | 4.200 | 4.200 | 8,051,085 | -0.19(-4.33%) |
Feb 06, 2017 | 4.405 | 4.500 | 4.390 | 4.390 | 10,368,570 | +0.01(+0.23%) |
Feb 03, 2017 | 4.255 | 4.380 | 4.230 | 4.380 | 9,638,551 | +0.16(+3.79%) |
Feb 02, 2017 | 4.245 | 4.300 | 4.210 | 4.220 | 2,188,988 | -0.02(-0.47%) |
Feb 01, 2017 | 4.195 | 4.280 | 4.150 | 4.240 | 4,289,376 | +0.02(+0.47%) |
Jan 31, 2017 | 4.285 | 4.340 | 4.120 | 4.220 | 6,365,027 | -0.02(-0.47%) |
Jan 30, 2017 | 4.165 | 4.320 | 4.120 | 4.240 | 7,568,263 | +0.07(+1.68%) |
Jan 27, 2017 | 4.250 | 4.400 | 4.060 | 4.170 | 15,717,912 | -0.02(-0.47%) |
Jan 26, 2017 | 3.935 | 4.200 | 3.819 | 4.190 | 7,992,910 | +0.26(+6.62%) |
Jan 25, 2017 | 3.975 | 3.980 | 3.910 | 3.930 | 5,573,815 | +0.03(+0.77%) |
Jan 24, 2017 | 3.835 | 3.910 | 3.830 | 3.900 | 5,066,541 | +0.07(+1.83%) |
Jan 23, 2017 | 3.800 | 3.880 | 3.760 | 3.830 | 3,756,957 | +0.04(+1.06%) |
Jan 20, 2017 | 3.755 | 3.890 | 3.680 | 3.790 | 11,176,949 | +0.01(+0.26%) |
Jan 19, 2017 | 3.945 | 4.040 | 3.500 | 3.780 | 21,756,900 | -0.17(-4.30%) |
Jan 18, 2017 | 3.875 | 3.980 | 3.870 | 3.950 | 4,950,598 | +0.11(+2.86%) |
Jan 17, 2017 | 3.890 | 4.000 | 3.840 | 3.840 | 6,164,162 | -0.05(-1.29%) |
Jan 13, 2017 | 3.890 | 3.890 | 3.890 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 3.910 | 3.960 | 3.880 | 3.890 | 2,092,794 | -0.03(-0.77%) |
Jan 11, 2017 | 3.920 | 3.950 | 3.840 | 3.920 | 3,839,926 | -0.02(-0.51%) |
Jan 10, 2017 | 3.945 | 3.960 | 3.910 | 3.940 | 3,165,582 | -0.02(-0.51%) |
Jan 09, 2017 | 3.955 | 4.000 | 3.930 | 3.960 | 5,738,187 | +0.03(+0.76%) |
Jan 06, 2017 | 3.975 | 4.050 | 3.910 | 3.930 | 5,226,594 | -0.04(-1.01%) |
Jan 05, 2017 | 4.110 | 4.120 | 3.920 | 3.970 | 5,810,656 | -0.15(-3.64%) |
Jan 04, 2017 | 4.080 | 4.180 | 4.060 | 4.120 | 6,908,450 | +0.08(+1.98%) |