Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 2.820 | 2.950 | 2.820 | 2.860 | 9,234 | +0.03(+1.06%) |
Feb 27, 2017 | 2.860 | 3.000 | 2.770 | 2.830 | 30,509 | +0.04(+1.43%) |
Feb 24, 2017 | 2.760 | 2.810 | 2.620 | 2.790 | 27,153 | -0.13(-4.46%) |
Feb 23, 2017 | 2.920 | 2.920 | 2.920 | 2.920 | 823 | -0.05(-1.68%) |
Feb 22, 2017 | 2.800 | 3.050 | 2.800 | 2.970 | 8,068 | +0.17(+6.07%) |
Feb 21, 2017 | 2.955 | 3.010 | 2.800 | 2.800 | 4,633 | -0.27(-8.80%) |
Feb 17, 2017 | 3.070 | 3.070 | 3.070 | 0 | +0.08(+2.68%) | |
Feb 16, 2017 | 3.100 | 3.100 | 2.850 | 2.990 | 8,709 | -0.19(-5.98%) |
Feb 15, 2017 | 3.026 | 3.180 | 3.026 | 3.180 | 2,218 | +0.13(+4.26%) |
Feb 14, 2017 | 3.170 | 3.200 | 3.050 | 3.050 | 10,044 | -0.10(-3.17%) |
Feb 13, 2017 | 3.140 | 3.150 | 3.100 | 3.150 | 1,213 | -0.02(-0.77%) |
Feb 10, 2017 | 3.175 | 3.175 | 3.175 | 3.175 | 1,730 | +0.04(+1.42%) |
Feb 09, 2017 | 3.120 | 3.160 | 3.120 | 3.130 | 2,577 | -0.03(-0.95%) |
Feb 08, 2017 | 3.150 | 3.174 | 3.150 | 3.160 | 3,265 | +0.02(+0.63%) |
Feb 07, 2017 | 3.145 | 3.164 | 3.140 | 3.140 | 3,261 | +0.01(+0.32%) |
Feb 06, 2017 | 3.100 | 3.150 | 3.015 | 3.130 | 9,345 | -0.02(-0.63%) |
Feb 03, 2017 | 3.232 | 3.232 | 3.146 | 3.150 | 3,949 | -0.06(-1.87%) |
Feb 02, 2017 | 3.220 | 3.230 | 3.210 | 3.210 | 1,517 | -0.01(-0.30%) |
Feb 01, 2017 | 3.124 | 3.270 | 3.124 | 3.220 | 10,311 | +0.07(+2.22%) |
Jan 31, 2017 | 3.100 | 3.150 | 3.100 | 3.150 | 670 | +0.04(+1.41%) |
Jan 30, 2017 | 3.150 | 3.150 | 3.100 | 3.106 | 2,604 | -0.02(-0.76%) |
Jan 27, 2017 | 3.090 | 3.150 | 3.010 | 3.130 | 5,982 | +0.12(+3.98%) |
Jan 26, 2017 | 3.010 | 3.010 | 3.010 | 3.010 | 162 | +0.00(+0.00%) |
Jan 25, 2017 | 3.040 | 3.040 | 3.010 | 3.010 | 601 | -0.01(-0.33%) |
Jan 24, 2017 | 3.070 | 3.340 | 3.010 | 3.020 | 7,210 | -0.11(-3.51%) |
Jan 23, 2017 | 3.100 | 3.150 | 2.850 | 3.130 | 7,437 | +0.03(+0.97%) |
Jan 20, 2017 | 3.450 | 3.650 | 2.811 | 3.100 | 49,080 | +0.09(+2.99%) |
Jan 19, 2017 | 3.100 | 3.100 | 3.010 | 3.010 | 1,598 | -0.09(-2.90%) |
Jan 18, 2017 | 2.930 | 3.450 | 2.930 | 3.100 | 20,108 | +0.20(+6.90%) |
Jan 17, 2017 | 2.760 | 2.929 | 2.760 | 2.900 | 5,891 | +0.24(+9.02%) |
Jan 13, 2017 | 2.660 | 2.660 | 2.660 | 0 | -0.14(-5.14%) | |
Jan 12, 2017 | 2.997 | 2.997 | 2.740 | 2.804 | 1,386 | +0.10(+3.86%) |
Jan 11, 2017 | 3.040 | 3.100 | 2.700 | 2.700 | 6,215 | -0.39(-12.62%) |
Jan 10, 2017 | 3.100 | 3.100 | 2.850 | 3.090 | 5,453 | +0.20(+6.92%) |
Jan 09, 2017 | 2.710 | 2.980 | 2.700 | 2.890 | 4,605 | -0.09(-3.02%) |
Jan 05, 2017 | 2.980 | 2.980 | 2.980 | 28 | +0.02(+0.68%) | |
Jan 04, 2017 | 2.850 | 2.960 | 2.840 | 2.960 | 8,594 | +0.12(+4.23%) |
Jan 03, 2017 | 2.800 | 2.850 | 2.800 | 2.840 | 10,018 | +0.08(+2.90%) |
Dec 30, 2016 | 2.760 | 2.760 | 2.760 | 0 | +0.13(+4.94%) | |
Dec 29, 2016 | 2.620 | 2.724 | 2.580 | 2.630 | 8,050 | +0.01(+0.38%) |
Dec 28, 2016 | 2.760 | 2.760 | 2.610 | 2.620 | 7,634 | -0.07(-2.53%) |
Dec 27, 2016 | 2.540 | 2.700 | 2.540 | 2.688 | 5,021 | +0.09(+3.38%) |
Dec 23, 2016 | 2.600 | 2.600 | 2.600 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 2.600 | 2.740 | 2.600 | 2.600 | 8,069 | +0.11(+4.42%) |
Dec 21, 2016 | 2.510 | 2.629 | 2.400 | 2.490 | 9,650 | -0.11(-4.23%) |
Dec 20, 2016 | 2.580 | 2.600 | 2.570 | 2.600 | 6,566 | +0.04(+1.56%) |
Dec 19, 2016 | 2.500 | 2.620 | 2.500 | 2.560 | 3,256 | -0.07(-2.66%) |
Dec 16, 2016 | 2.696 | 2.700 | 2.540 | 2.630 | 8,420 | -0.07(-2.59%) |
Dec 15, 2016 | 2.660 | 2.761 | 2.660 | 2.700 | 1,837 | +0.00(+0.00%) |
Dec 14, 2016 | 2.750 | 2.770 | 2.700 | 2.700 | 3,007 | -0.06(-2.17%) |
Dec 13, 2016 | 2.810 | 2.810 | 2.700 | 2.760 | 6,092 | -0.04(-1.43%) |
Dec 12, 2016 | 2.640 | 2.800 | 2.564 | 2.800 | 2,229 | +0.10(+3.70%) |
Dec 09, 2016 | 2.797 | 2.817 | 2.510 | 2.700 | 4,609 | -0.06(-2.17%) |
Dec 08, 2016 | 2.760 | 2.830 | 2.754 | 2.760 | 3,999 | -0.05(-1.78%) |
Dec 07, 2016 | 2.900 | 2.909 | 2.660 | 2.810 | 5,317 | -0.09(-3.10%) |
Dec 06, 2016 | 2.900 | 2.920 | 2.900 | 2.900 | 4,090 | +0.05(+1.75%) |
Dec 05, 2016 | 2.850 | 2.860 | 2.850 | 2.850 | 1,568 | +0.05(+1.79%) |
Dec 02, 2016 | 2.870 | 2.870 | 2.800 | 2.800 | 4,140 | -0.06(-2.08%) |