Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 2.670 | 2.705 | 2.646 | 2.682 | 3,400,846 | +0.00(+0.00%) |
Mar 30, 2017 | 2.718 | 2.736 | 2.658 | 2.682 | 2,198,360 | -0.04(-1.32%) |
Mar 29, 2017 | 2.718 | 2.841 | 2.706 | 2.718 | 2,330,252 | +0.00(+0.00%) |
Mar 28, 2017 | 2.640 | 2.784 | 2.640 | 2.718 | 2,690,754 | +0.09(+3.42%) |
Mar 27, 2017 | 2.682 | 2.694 | 2.622 | 2.628 | 2,203,248 | -0.06(-2.23%) |
Mar 24, 2017 | 2.718 | 2.778 | 2.688 | 2.688 | 3,269,370 | -0.01(-0.22%) |
Mar 23, 2017 | 2.988 | 3.000 | 2.694 | 2.694 | 6,508,617 | -0.22(-7.61%) |
Mar 22, 2017 | 2.838 | 2.934 | 2.832 | 2.916 | 1,171,843 | +0.06(+2.10%) |
Mar 21, 2017 | 2.934 | 2.940 | 2.844 | 2.856 | 1,251,723 | -0.08(-2.66%) |
Mar 20, 2017 | 2.880 | 2.934 | 2.838 | 2.934 | 1,728,422 | +0.12(+4.26%) |
Mar 17, 2017 | 3.048 | 3.120 | 2.760 | 2.814 | 6,319,690 | -0.26(-8.58%) |
Mar 16, 2017 | 3.054 | 3.090 | 3.036 | 3.078 | 1,545,185 | +0.02(+0.59%) |
Mar 15, 2017 | 3.000 | 3.078 | 2.982 | 3.060 | 1,885,736 | +0.07(+2.20%) |
Mar 14, 2017 | 2.964 | 3.060 | 2.952 | 2.994 | 1,720,811 | +0.02(+0.81%) |
Mar 13, 2017 | 3.054 | 2.970 | 2.970 | 1,977,053 | -0.04(-1.39%) | |
Mar 10, 2017 | 2.994 | 3.042 | 2.994 | 3.012 | 1,560,399 | +0.02(+0.60%) |
Mar 09, 2017 | 2.994 | 3.012 | 2.973 | 2.994 | 1,740,431 | +0.00(+0.00%) |
Mar 08, 2017 | 3.000 | 3.024 | 2.970 | 2.994 | 2,927,989 | +0.02(+0.81%) |
Mar 07, 2017 | 2.976 | 3.000 | 2.964 | 2.970 | 930,126 | -0.04(-1.39%) |
Mar 06, 2017 | 2.988 | 3.024 | 2.958 | 3.012 | 2,044,820 | +0.01(+0.20%) |
Mar 03, 2017 | 2.988 | 3.042 | 2.976 | 3.006 | 2,236,299 | +0.01(+0.20%) |
Mar 02, 2017 | 2.946 | 3.024 | 2.910 | 3.000 | 4,483,874 | +0.04(+1.21%) |
Mar 01, 2017 | 2.814 | 2.970 | 2.742 | 2.964 | 5,191,348 | +0.19(+6.70%) |
Feb 28, 2017 | 2.820 | 2.838 | 2.772 | 2.778 | 3,465,916 | -0.02(-0.86%) |
Feb 27, 2017 | 2.844 | 2.856 | 2.796 | 2.802 | 2,358,148 | -0.05(-1.68%) |
Feb 24, 2017 | 2.850 | 2.863 | 2.790 | 2.850 | 1,801,876 | -0.02(-0.84%) |
Feb 23, 2017 | 2.928 | 2.940 | 2.868 | 2.874 | 2,743,742 | -0.05(-1.64%) |
Feb 22, 2017 | 2.910 | 2.928 | 2.844 | 2.922 | 1,858,398 | +0.01(+0.21%) |
Feb 21, 2017 | 2.874 | 2.952 | 2.868 | 2.916 | 1,656,876 | +0.04(+1.46%) |
Feb 17, 2017 | 2.874 | 2.874 | 2.874 | 0 | +0.02(+0.63%) | |
Feb 16, 2017 | 2.850 | 2.877 | 2.832 | 2.856 | 1,270,066 | -0.02(-0.63%) |
Feb 15, 2017 | 2.910 | 2.916 | 2.838 | 2.874 | 2,045,553 | -0.05(-1.64%) |
Feb 14, 2017 | 2.898 | 2.937 | 2.862 | 2.922 | 2,304,455 | -0.02(-0.61%) |
Feb 13, 2017 | 2.976 | 2.994 | 2.904 | 2.940 | 1,578,832 | -0.01(-0.41%) |
Feb 10, 2017 | 2.934 | 2.988 | 2.922 | 2.952 | 2,723,454 | +0.06(+2.07%) |
Feb 09, 2017 | 2.892 | 2.895 | 2.833 | 2.892 | 2,857,927 | +0.00(+0.00%) |
Feb 08, 2017 | 2.904 | 2.921 | 2.847 | 2.892 | 1,904,310 | -0.01(-0.41%) |
Feb 07, 2017 | 2.833 | 2.939 | 2.833 | 2.904 | 3,194,400 | +0.05(+1.86%) |
Feb 06, 2017 | 2.892 | 2.963 | 2.815 | 2.850 | 4,009,909 | -0.05(-1.63%) |
Feb 03, 2017 | 2.833 | 2.909 | 2.833 | 2.898 | 3,678,265 | +0.08(+2.72%) |
Feb 02, 2017 | 2.839 | 2.904 | 2.797 | 2.821 | 3,980,903 | -0.05(-1.85%) |
Feb 01, 2017 | 2.786 | 2.874 | 2.780 | 2.874 | 5,153,378 | +0.11(+3.84%) |
Jan 31, 2017 | 2.821 | 2.836 | 2.721 | 2.768 | 9,904,614 | +0.05(+1.74%) |
Jan 30, 2017 | 2.815 | 2.868 | 2.662 | 2.721 | 13,346,818 | +0.20(+7.96%) |
Jan 27, 2017 | 2.573 | 2.591 | 2.520 | 2.520 | 2,345,803 | -0.08(-2.95%) |
Jan 26, 2017 | 2.567 | 2.603 | 2.561 | 2.597 | 4,716,948 | +0.00(+0.00%) |
Jan 25, 2017 | 2.555 | 2.603 | 2.549 | 2.597 | 3,627,716 | -0.01(-0.23%) |
Jan 24, 2017 | 2.579 | 2.608 | 2.544 | 2.603 | 2,108,584 | +0.02(+0.92%) |
Jan 23, 2017 | 2.567 | 2.597 | 2.538 | 2.579 | 3,412,186 | -0.02(-0.68%) |
Jan 20, 2017 | 2.526 | 2.597 | 2.526 | 2.597 | 4,698,343 | +0.07(+2.80%) |
Jan 19, 2017 | 2.496 | 2.549 | 2.496 | 2.526 | 2,990,889 | +0.03(+1.18%) |
Jan 18, 2017 | 2.408 | 2.502 | 2.387 | 2.496 | 13,848,717 | +0.08(+3.42%) |
Jan 17, 2017 | 2.343 | 2.426 | 2.337 | 2.414 | 2,167,153 | +0.06(+2.51%) |
Jan 13, 2017 | 2.355 | 2.355 | 2.355 | 0 | -0.01(-0.50%) | |
Jan 12, 2017 | 2.378 | 2.402 | 2.313 | 2.367 | 1,426,117 | +0.00(+0.00%) |
Jan 11, 2017 | 2.325 | 2.402 | 2.325 | 2.367 | 1,826,766 | +0.04(+1.78%) |
Jan 10, 2017 | 2.396 | 2.408 | 2.325 | 2.325 | 2,303,704 | -0.05(-2.23%) |
Jan 09, 2017 | 2.420 | 2.449 | 2.355 | 2.378 | 2,771,246 | -0.05(-1.95%) |
Jan 06, 2017 | 2.461 | 2.473 | 2.396 | 2.426 | 2,442,578 | -0.04(-1.67%) |
Jan 05, 2017 | 2.561 | 2.591 | 2.458 | 2.467 | 2,467,145 | -0.09(-3.69%) |
Jan 04, 2017 | 2.626 | 2.626 | 2.514 | 2.561 | 5,816,532 | -0.05(-1.81%) |