Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.860 | 2.870 | 2.621 | 2.770 | 25,797 | -0.10(-3.48%) |
Apr 27, 2017 | 2.810 | 2.880 | 2.790 | 2.870 | 11,263 | -0.01(-0.35%) |
Apr 26, 2017 | 2.890 | 2.900 | 2.830 | 2.880 | 8,508 | +0.03(+1.05%) |
Apr 25, 2017 | 2.850 | 2.920 | 2.710 | 2.850 | 14,773 | -0.05(-1.72%) |
Apr 24, 2017 | 2.900 | 2.910 | 2.900 | 2.900 | 3,502 | -0.03(-1.02%) |
Apr 21, 2017 | 2.770 | 2.930 | 2.740 | 2.930 | 7,560 | -0.02(-0.67%) |
Apr 20, 2017 | 3.000 | 3.050 | 2.950 | 2.950 | 14,618 | +0.05(+1.72%) |
Apr 19, 2017 | 2.950 | 2.985 | 2.889 | 2.900 | 17,553 | +0.06(+2.11%) |
Apr 18, 2017 | 2.830 | 2.850 | 2.790 | 2.840 | 2,706 | +0.12(+4.29%) |
Apr 17, 2017 | 2.590 | 2.830 | 2.590 | 2.723 | 11,467 | +0.10(+3.94%) |
Apr 13, 2017 | 2.550 | 2.729 | 2.550 | 2.620 | 7,320 | -0.04(-1.50%) |
Apr 12, 2017 | 2.670 | 2.700 | 2.660 | 2.660 | 12,545 | +0.00(+0.00%) |
Apr 11, 2017 | 2.620 | 2.680 | 2.560 | 2.660 | 22,531 | +0.01(+0.38%) |
Apr 10, 2017 | 2.660 | 2.810 | 2.630 | 2.650 | 23,851 | -0.06(-2.21%) |
Apr 07, 2017 | 2.650 | 2.770 | 2.500 | 2.710 | 40,369 | +0.08(+3.04%) |
Apr 06, 2017 | 2.680 | 2.760 | 2.630 | 2.630 | 17,107 | -0.11(-4.01%) |
Apr 05, 2017 | 2.590 | 2.740 | 2.590 | 2.740 | 17,466 | +0.06(+2.24%) |
Apr 04, 2017 | 2.800 | 2.840 | 2.670 | 2.680 | 4,714 | -0.02(-0.74%) |
Apr 03, 2017 | 2.660 | 2.800 | 2.660 | 2.700 | 19,103 | +0.09(+3.45%) |
Mar 31, 2017 | 2.680 | 2.680 | 2.420 | 2.610 | 17,648 | -0.15(-5.43%) |
Mar 30, 2017 | 2.684 | 2.800 | 2.684 | 2.760 | 17,288 | +0.01(+0.37%) |
Mar 29, 2017 | 2.730 | 2.800 | 2.730 | 2.750 | 33,921 | -0.01(-0.38%) |
Mar 28, 2017 | 2.880 | 2.880 | 2.700 | 2.760 | 15,101 | -0.09(-3.15%) |
Mar 27, 2017 | 2.790 | 2.850 | 2.700 | 2.850 | 12,920 | +0.05(+1.79%) |
Mar 24, 2017 | 2.860 | 2.950 | 2.480 | 2.800 | 11,037 | -0.09(-3.12%) |
Mar 23, 2017 | 2.870 | 2.950 | 2.870 | 2.890 | 11,983 | +0.05(+1.76%) |
Mar 22, 2017 | 2.770 | 2.840 | 2.770 | 2.840 | 5,866 | -0.04(-1.44%) |
Mar 21, 2017 | 2.850 | 2.950 | 2.803 | 2.881 | 8,013 | +0.03(+1.11%) |
Mar 20, 2017 | 2.850 | 2.850 | 2.806 | 2.850 | 3,625 | +0.05(+1.79%) |
Mar 17, 2017 | 2.800 | 2.810 | 2.774 | 2.800 | 4,051 | -0.09(-3.11%) |
Mar 16, 2017 | 2.820 | 2.900 | 2.820 | 2.890 | 2,400 | +0.09(+3.21%) |
Mar 15, 2017 | 2.750 | 2.800 | 2.750 | 2.800 | 3,185 | +0.02(+0.72%) |
Mar 14, 2017 | 2.750 | 2.840 | 2.680 | 2.780 | 7,104 | -0.06(-2.11%) |
Mar 13, 2017 | 2.810 | 2.870 | 2.770 | 2.840 | 6,452 | +0.08(+2.90%) |
Mar 10, 2017 | 2.680 | 2.800 | 2.680 | 2.760 | 8,679 | +0.02(+0.58%) |
Mar 09, 2017 | 2.744 | 2.744 | 2.744 | 2.744 | 355 | -0.12(-4.06%) |
Mar 08, 2017 | 2.880 | 2.880 | 2.610 | 2.860 | 18,510 | +0.05(+1.78%) |
Mar 07, 2017 | 2.830 | 2.890 | 2.680 | 2.810 | 13,782 | +0.01(+0.36%) |
Mar 06, 2017 | 2.800 | 2.800 | 2.750 | 2.800 | 6,045 | +0.04(+1.45%) |
Mar 03, 2017 | 2.630 | 2.837 | 2.630 | 2.760 | 7,850 | +0.06(+2.23%) |
Mar 02, 2017 | 2.782 | 2.800 | 2.600 | 2.700 | 12,405 | -0.10(-3.57%) |
Mar 01, 2017 | 2.730 | 2.869 | 2.730 | 2.800 | 7,196 | -0.06(-2.10%) |
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%) |