Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 2.840 | 2.855 | 2.700 | 2.760 | 87,737 | -0.08(-2.82%) |
Feb 27, 2017 | 2.770 | 2.882 | 2.700 | 2.840 | 191,031 | +0.10(+3.65%) |
Feb 24, 2017 | 2.840 | 2.860 | 2.740 | 2.740 | 89,001 | -0.13(-4.53%) |
Feb 23, 2017 | 2.770 | 2.940 | 2.770 | 2.870 | 77,191 | +0.07(+2.50%) |
Feb 22, 2017 | 2.850 | 2.890 | 2.750 | 2.800 | 63,516 | -0.01(-0.36%) |
Feb 21, 2017 | 2.880 | 2.900 | 2.740 | 2.810 | 58,798 | -0.07(-2.43%) |
Feb 17, 2017 | 2.880 | 2.880 | 2.880 | 0 | +0.02(+0.70%) | |
Feb 16, 2017 | 2.860 | 2.880 | 2.790 | 2.860 | 86,483 | -0.03(-1.04%) |
Feb 15, 2017 | 2.910 | 2.979 | 2.880 | 2.890 | 144,381 | -0.02(-0.69%) |
Feb 14, 2017 | 2.900 | 2.940 | 2.856 | 2.910 | 185,542 | +0.20(+7.38%) |
Feb 13, 2017 | 2.750 | 2.800 | 2.690 | 2.710 | 54,941 | +0.01(+0.37%) |
Feb 10, 2017 | 2.630 | 2.750 | 2.600 | 2.700 | 117,309 | +0.12(+4.65%) |
Feb 09, 2017 | 2.500 | 2.640 | 2.484 | 2.580 | 90,333 | +0.08(+3.20%) |
Feb 08, 2017 | 2.750 | 2.760 | 2.401 | 2.500 | 362,207 | -0.23(-8.42%) |
Feb 07, 2017 | 2.860 | 2.890 | 2.710 | 2.730 | 52,397 | -0.14(-4.88%) |
Feb 06, 2017 | 2.900 | 2.940 | 2.860 | 2.870 | 51,890 | -0.02(-0.69%) |
Feb 03, 2017 | 2.870 | 2.959 | 2.860 | 2.890 | 94,518 | +0.05(+1.76%) |
Feb 02, 2017 | 2.770 | 2.860 | 2.770 | 2.840 | 65,582 | +0.07(+2.53%) |
Feb 01, 2017 | 2.780 | 2.850 | 2.750 | 2.770 | 44,721 | -0.01(-0.36%) |
Jan 31, 2017 | 2.765 | 2.810 | 2.700 | 2.780 | 88,209 | +0.00(+0.00%) |
Jan 30, 2017 | 2.900 | 2.940 | 2.770 | 2.780 | 97,687 | -0.12(-4.14%) |
Jan 27, 2017 | 2.820 | 2.950 | 2.820 | 2.900 | 66,550 | +0.10(+3.57%) |
Jan 26, 2017 | 2.740 | 2.840 | 2.719 | 2.800 | 89,515 | +0.04(+1.45%) |
Jan 25, 2017 | 2.760 | 2.896 | 2.710 | 2.760 | 77,715 | +0.00(+0.00%) |
Jan 24, 2017 | 2.750 | 2.800 | 2.700 | 2.760 | 191,666 | -0.01(-0.36%) |
Jan 23, 2017 | 2.860 | 3.033 | 2.770 | 2.770 | 175,642 | -0.11(-3.82%) |
Jan 20, 2017 | 2.860 | 2.986 | 2.814 | 2.880 | 72,773 | +0.00(+0.00%) |
Jan 19, 2017 | 2.930 | 2.940 | 2.830 | 2.880 | 73,507 | -0.05(-1.71%) |
Jan 18, 2017 | 2.970 | 2.970 | 2.900 | 2.930 | 79,213 | -0.02(-0.68%) |
Jan 17, 2017 | 2.950 | 2.990 | 2.900 | 2.950 | 72,607 | -0.04(-1.34%) |
Jan 13, 2017 | 2.990 | 2.990 | 2.990 | 0 | +0.03(+1.01%) | |
Jan 12, 2017 | 2.980 | 3.080 | 2.950 | 2.960 | 70,274 | -0.09(-2.95%) |
Jan 11, 2017 | 3.090 | 3.280 | 2.910 | 3.050 | 183,376 | -0.01(-0.33%) |
Jan 10, 2017 | 3.000 | 3.110 | 2.760 | 3.060 | 430,499 | +0.00(+0.00%) |
Jan 09, 2017 | 3.740 | 3.750 | 3.045 | 3.060 | 533,218 | -0.61(-16.62%) |
Jan 06, 2017 | 3.600 | 3.800 | 3.600 | 3.670 | 401,156 | +0.17(+4.86%) |
Jan 05, 2017 | 3.600 | 3.620 | 3.470 | 3.500 | 173,724 | -0.06(-1.69%) |
Jan 04, 2017 | 3.440 | 3.587 | 3.440 | 3.560 | 165,892 | +0.11(+3.19%) |
Jan 03, 2017 | 3.400 | 3.640 | 3.320 | 3.450 | 384,068 | +0.14(+4.23%) |
Dec 30, 2016 | 3.310 | 3.310 | 3.310 | 0 | +0.04(+1.22%) | |
Dec 29, 2016 | 3.190 | 3.300 | 3.140 | 3.270 | 98,576 | +0.10(+3.15%) |
Dec 28, 2016 | 3.250 | 3.340 | 3.150 | 3.170 | 161,243 | -0.08(-2.46%) |
Dec 27, 2016 | 2.960 | 3.340 | 2.940 | 3.250 | 258,398 | +0.31(+10.54%) |
Dec 23, 2016 | 2.940 | 2.940 | 2.940 | 0 | -0.02(-0.68%) | |
Dec 22, 2016 | 2.820 | 3.000 | 2.670 | 2.960 | 208,706 | +0.15(+5.34%) |
Dec 21, 2016 | 2.630 | 2.880 | 2.610 | 2.810 | 308,232 | +0.19(+7.25%) |
Dec 20, 2016 | 2.520 | 2.630 | 2.520 | 2.620 | 128,695 | +0.12(+4.80%) |
Dec 19, 2016 | 2.550 | 2.550 | 2.490 | 2.500 | 100,405 | +0.02(+0.81%) |
Dec 16, 2016 | 2.510 | 2.530 | 2.450 | 2.480 | 145,233 | -0.01(-0.40%) |
Dec 15, 2016 | 2.510 | 2.550 | 2.457 | 2.490 | 105,809 | +0.01(+0.40%) |
Dec 14, 2016 | 2.450 | 2.520 | 2.450 | 2.480 | 49,092 | +0.03(+1.22%) |
Dec 13, 2016 | 2.540 | 2.605 | 2.350 | 2.450 | 71,426 | -0.03(-1.21%) |
Dec 12, 2016 | 2.590 | 2.590 | 2.400 | 2.480 | 102,653 | -0.05(-1.98%) |
Dec 09, 2016 | 2.440 | 2.590 | 2.410 | 2.530 | 75,556 | +0.10(+4.12%) |
Dec 08, 2016 | 2.360 | 2.447 | 2.360 | 2.430 | 92,293 | +0.09(+3.85%) |
Dec 07, 2016 | 2.400 | 2.424 | 2.330 | 2.340 | 85,491 | -0.05(-2.09%) |
Dec 06, 2016 | 2.360 | 2.410 | 2.320 | 2.390 | 68,191 | +0.05(+2.14%) |
Dec 05, 2016 | 2.340 | 2.360 | 2.251 | 2.340 | 73,286 | +0.03(+1.30%) |
Dec 02, 2016 | 2.330 | 2.440 | 2.260 | 2.310 | 92,264 | +0.00(+0.00%) |