Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.860 | 2.940 | 2.810 | 2.890 | 8,827,422 | +0.05(+1.76%) |
Apr 27, 2017 | 2.840 | 2.865 | 2.820 | 2.840 | 4,550,080 | +0.02(+0.71%) |
Apr 26, 2017 | 2.850 | 2.900 | 2.820 | 2.820 | 12,697,407 | -0.04(-1.40%) |
Apr 25, 2017 | 2.850 | 2.900 | 2.820 | 2.860 | 6,989,286 | +0.00(+0.00%) |
Apr 24, 2017 | 2.820 | 2.860 | 2.790 | 2.860 | 6,127,470 | +0.07(+2.51%) |
Apr 21, 2017 | 2.800 | 2.815 | 2.770 | 2.790 | 5,321,303 | -0.03(-1.06%) |
Apr 20, 2017 | 2.840 | 2.850 | 2.820 | 2.820 | 2,892,745 | +0.00(+0.00%) |
Apr 19, 2017 | 2.810 | 2.850 | 2.790 | 2.820 | 5,771,704 | +0.00(+0.00%) |
Apr 18, 2017 | 2.770 | 2.830 | 2.770 | 2.820 | 22,883,966 | +0.04(+1.44%) |
Apr 17, 2017 | 2.730 | 2.800 | 2.730 | 2.780 | 6,556,115 | +0.01(+0.36%) |
Apr 13, 2017 | 2.770 | 2.810 | 2.760 | 2.770 | 3,045,183 | -0.01(-0.36%) |
Apr 12, 2017 | 2.790 | 2.810 | 2.770 | 2.780 | 2,942,090 | -0.01(-0.36%) |
Apr 11, 2017 | 2.790 | 2.830 | 2.780 | 2.790 | 10,170,263 | +0.00(+0.00%) |
Apr 10, 2017 | 2.810 | 2.830 | 2.760 | 2.790 | 17,655,288 | -0.01(-0.36%) |
Apr 07, 2017 | 2.790 | 2.865 | 2.780 | 2.800 | 4,012,558 | +0.00(+0.00%) |
Apr 06, 2017 | 2.810 | 2.820 | 2.780 | 2.800 | 4,623,943 | +0.02(+0.72%) |
Apr 05, 2017 | 2.790 | 2.820 | 2.780 | 2.780 | 7,753,410 | -0.01(-0.36%) |
Apr 04, 2017 | 2.810 | 2.840 | 2.790 | 2.790 | 9,823,824 | -0.04(-1.41%) |
Apr 03, 2017 | 2.850 | 2.860 | 2.790 | 2.830 | 5,268,047 | -0.02(-0.70%) |
Mar 31, 2017 | 2.900 | 2.920 | 2.840 | 2.850 | 5,421,996 | -0.03(-1.04%) |
Mar 30, 2017 | 2.840 | 2.950 | 2.825 | 2.880 | 22,847,964 | +0.05(+1.77%) |
Mar 29, 2017 | 2.810 | 2.850 | 2.810 | 2.830 | 3,889,251 | +0.01(+0.35%) |
Mar 28, 2017 | 2.800 | 2.850 | 2.790 | 2.820 | 7,217,590 | +0.01(+0.36%) |
Mar 27, 2017 | 2.760 | 2.810 | 2.760 | 2.810 | 3,034,965 | +0.01(+0.36%) |
Mar 24, 2017 | 2.790 | 2.840 | 2.790 | 2.800 | 4,035,700 | -0.01(-0.36%) |
Mar 23, 2017 | 2.750 | 2.830 | 2.740 | 2.810 | 9,012,528 | +0.05(+1.81%) |
Mar 22, 2017 | 2.730 | 2.760 | 2.710 | 2.760 | 3,275,124 | +0.00(+0.00%) |
Mar 21, 2017 | 2.800 | 2.825 | 2.740 | 2.760 | 5,687,085 | -0.04(-1.43%) |
Mar 20, 2017 | 2.790 | 2.830 | 2.780 | 2.800 | 7,977,378 | +0.00(+0.00%) |
Mar 17, 2017 | 2.820 | 2.840 | 2.790 | 2.800 | 7,240,950 | -0.04(-1.41%) |
Mar 16, 2017 | 2.730 | 2.860 | 2.730 | 2.840 | 6,819,996 | +0.00(+0.00%) |
Mar 15, 2017 | 2.790 | 2.870 | 2.780 | 2.840 | 5,600,816 | +0.06(+2.16%) |
Mar 14, 2017 | 2.800 | 2.810 | 2.770 | 2.780 | 5,267,546 | -0.03(-1.07%) |
Mar 13, 2017 | 2.830 | 2.850 | 2.800 | 2.810 | 4,667,699 | -0.01(-0.35%) |
Mar 10, 2017 | 2.760 | 2.840 | 2.760 | 2.820 | 7,077,141 | +0.07(+2.55%) |
Mar 09, 2017 | 2.740 | 2.760 | 2.730 | 2.750 | 4,066,928 | +0.01(+0.36%) |
Mar 08, 2017 | 2.750 | 2.760 | 2.730 | 2.740 | 2,558,211 | +0.00(+0.00%) |
Mar 07, 2017 | 2.750 | 2.760 | 2.717 | 2.740 | 4,019,054 | -0.01(-0.36%) |
Mar 06, 2017 | 2.750 | 2.770 | 2.750 | 2.750 | 4,051,877 | -0.03(-1.08%) |
Mar 03, 2017 | 2.710 | 2.810 | 2.700 | 2.780 | 11,338,018 | +0.04(+1.46%) |
Mar 02, 2017 | 2.720 | 2.750 | 2.710 | 2.740 | 6,781,705 | +0.03(+1.11%) |
Mar 01, 2017 | 2.700 | 2.740 | 2.680 | 2.710 | 11,395,455 | +0.06(+2.26%) |
Feb 28, 2017 | 2.680 | 2.700 | 2.640 | 2.650 | 9,373,836 | -0.04(-1.49%) |
Feb 27, 2017 | 2.670 | 2.710 | 2.650 | 2.690 | 11,509,606 | -0.01(-0.37%) |
Feb 24, 2017 | 2.690 | 2.730 | 2.670 | 2.700 | 6,418,886 | -0.01(-0.37%) |
Feb 23, 2017 | 2.830 | 2.840 | 2.700 | 2.710 | 9,844,985 | -0.12(-4.24%) |
Feb 22, 2017 | 2.700 | 2.845 | 2.700 | 2.830 | 23,266,032 | +0.12(+4.43%) |
Feb 21, 2017 | 2.670 | 2.710 | 2.660 | 2.710 | 10,078,397 | +0.03(+1.12%) |
Feb 17, 2017 | 2.680 | 2.680 | 2.680 | 0 | +0.05(+1.90%) | |
Feb 16, 2017 | 2.610 | 2.660 | 2.610 | 2.630 | 7,154,617 | -0.04(-1.50%) |
Feb 15, 2017 | 2.590 | 2.690 | 2.550 | 2.670 | 31,620,952 | -0.03(-1.11%) |
Feb 14, 2017 | 2.740 | 2.570 | 2.700 | 10,346,364 | +0.07(+2.66%) | |
Feb 13, 2017 | 2.600 | 2.650 | 2.530 | 2.630 | 11,192,079 | +0.05(+1.94%) |
Feb 10, 2017 | 2.450 | 2.650 | 2.400 | 2.580 | 18,771,416 | +0.06(+2.38%) |
Feb 09, 2017 | 2.540 | 2.570 | 2.470 | 2.520 | 17,412,612 | +0.02(+0.80%) |
Feb 08, 2017 | 2.560 | 2.560 | 2.480 | 2.500 | 24,972,812 | -0.07(-2.72%) |
Feb 07, 2017 | 2.550 | 2.575 | 2.430 | 2.570 | 27,667,714 | +0.03(+1.18%) |
Feb 06, 2017 | 2.540 | 2.550 | 2.510 | 2.540 | 13,943,632 | -0.01(-0.39%) |
Feb 03, 2017 | 2.540 | 2.560 | 2.530 | 2.550 | 7,479,716 | +0.01(+0.39%) |
Feb 02, 2017 | 2.540 | 2.560 | 2.530 | 2.540 | 5,993,282 | -0.01(-0.39%) |