Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.450 | 2.450 | 2.350 | 2.400 | 118,789 | +0.00(+0.00%) |
Apr 27, 2017 | 2.400 | 2.400 | 2.350 | 2.400 | 61,418 | +0.00(+0.00%) |
Apr 26, 2017 | 2.350 | 2.400 | 2.350 | 2.400 | 49,554 | +0.00(+0.00%) |
Apr 25, 2017 | 2.500 | 2.500 | 2.350 | 2.400 | 132,997 | -0.10(-4.00%) |
Apr 24, 2017 | 2.450 | 2.550 | 2.450 | 2.500 | 99,013 | +0.05(+2.04%) |
Apr 21, 2017 | 2.450 | 2.500 | 2.450 | 2.450 | 52,293 | +0.00(+0.00%) |
Apr 20, 2017 | 2.350 | 2.500 | 2.350 | 2.450 | 38,604 | +0.10(+4.26%) |
Apr 19, 2017 | 2.350 | 2.400 | 2.300 | 2.350 | 79,879 | +0.00(+0.00%) |
Apr 18, 2017 | 2.400 | 2.400 | 2.350 | 2.350 | 25,296 | -0.05(-2.08%) |
Apr 17, 2017 | 2.450 | 2.500 | 2.300 | 2.400 | 132,187 | +0.00(+0.00%) |
Apr 13, 2017 | 2.400 | 2.450 | 2.350 | 2.400 | 78,144 | -0.05(-2.04%) |
Apr 12, 2017 | 2.550 | 2.550 | 2.350 | 2.450 | 206,330 | -0.05(-2.00%) |
Apr 11, 2017 | 2.400 | 2.550 | 2.400 | 2.500 | 224,654 | +0.10(+4.17%) |
Apr 10, 2017 | 2.400 | 2.450 | 2.350 | 2.400 | 261,913 | +0.05(+2.13%) |
Apr 07, 2017 | 2.400 | 2.450 | 2.350 | 2.350 | 380,327 | -0.05(-2.08%) |
Apr 06, 2017 | 2.300 | 2.450 | 2.300 | 2.400 | 319,753 | +0.05(+2.13%) |
Apr 05, 2017 | 2.600 | 2.650 | 2.250 | 2.350 | 616,519 | -0.20(-7.84%) |
Apr 04, 2017 | 2.600 | 2.600 | 2.400 | 2.550 | 199,653 | -0.05(-1.92%) |
Apr 03, 2017 | 2.550 | 2.650 | 2.550 | 2.600 | 58,818 | +0.00(+0.00%) |
Mar 31, 2017 | 2.650 | 2.650 | 2.550 | 2.600 | 52,638 | -0.05(-1.89%) |
Mar 30, 2017 | 2.750 | 2.750 | 2.600 | 2.650 | 11,509 | -0.10(-3.64%) |
Mar 29, 2017 | 2.700 | 2.800 | 2.700 | 2.750 | 12,014 | +0.00(+0.00%) |
Mar 28, 2017 | 2.700 | 2.750 | 2.700 | 2.750 | 43,870 | +0.00(+0.00%) |
Mar 27, 2017 | 2.600 | 2.800 | 2.575 | 2.750 | 73,110 | +0.15(+5.77%) |
Mar 24, 2017 | 2.600 | 2.600 | 2.500 | 2.600 | 157,845 | +0.00(+0.00%) |
Mar 23, 2017 | 2.600 | 2.700 | 2.600 | 2.600 | 15,010 | +0.00(+0.00%) |
Mar 22, 2017 | 2.650 | 2.650 | 2.550 | 2.600 | 25,378 | -0.10(-3.70%) |
Mar 21, 2017 | 2.650 | 2.700 | 2.600 | 2.700 | 35,938 | +0.05(+1.89%) |
Mar 20, 2017 | 2.700 | 2.750 | 2.650 | 2.650 | 22,768 | +0.00(+0.00%) |
Mar 17, 2017 | 2.750 | 2.800 | 2.550 | 2.650 | 114,793 | -0.15(-5.36%) |
Mar 16, 2017 | 2.850 | 2.850 | 2.700 | 2.800 | 33,388 | +0.00(+0.00%) |
Mar 15, 2017 | 2.800 | 2.900 | 2.775 | 2.800 | 23,464 | +0.00(+0.00%) |
Mar 14, 2017 | 2.800 | 2.850 | 2.750 | 2.800 | 53,279 | +0.00(+0.00%) |
Mar 13, 2017 | 2.600 | 2.850 | 2.600 | 2.800 | 41,358 | +0.15(+5.66%) |
Mar 10, 2017 | 2.600 | 2.700 | 2.550 | 2.650 | 76,346 | +0.10(+3.92%) |
Mar 09, 2017 | 2.600 | 2.750 | 2.550 | 2.550 | 148,284 | +0.00(+0.00%) |
Mar 08, 2017 | 2.750 | 2.800 | 2.550 | 2.550 | 116,373 | -0.20(-7.27%) |
Mar 07, 2017 | 2.800 | 2.850 | 2.700 | 2.750 | 52,245 | -0.05(-1.79%) |
Mar 06, 2017 | 2.750 | 2.800 | 2.700 | 2.800 | 32,264 | +0.10(+3.70%) |
Mar 03, 2017 | 2.700 | 2.750 | 2.600 | 2.700 | 123,926 | -0.05(-1.82%) |
Mar 02, 2017 | 2.800 | 2.850 | 2.650 | 2.750 | 62,005 | -0.05(-1.79%) |
Mar 01, 2017 | 2.750 | 2.850 | 2.725 | 2.800 | 109,331 | +0.00(+0.00%) |
Feb 28, 2017 | 2.900 | 2.950 | 2.800 | 2.800 | 79,248 | -0.10(-3.45%) |
Feb 27, 2017 | 3.000 | 3.000 | 2.750 | 2.900 | 105,704 | +0.00(+0.00%) |
Feb 24, 2017 | 2.950 | 3.000 | 2.850 | 2.900 | 39,248 | -0.05(-1.69%) |
Feb 23, 2017 | 3.000 | 3.100 | 2.950 | 2.950 | 19,500 | -0.05(-1.67%) |
Feb 22, 2017 | 3.000 | 3.100 | 2.950 | 3.000 | 40,710 | -0.05(-1.64%) |
Feb 21, 2017 | 3.100 | 3.150 | 3.000 | 3.050 | 14,048 | -0.05(-1.61%) |
Feb 17, 2017 | 3.100 | 3.100 | 3.100 | 0 | +0.05(+1.64%) | |
Feb 16, 2017 | 3.100 | 3.130 | 3.000 | 3.050 | 34,442 | -0.05(-1.61%) |
Feb 15, 2017 | 3.150 | 3.150 | 3.050 | 3.100 | 17,447 | -0.05(-1.59%) |
Feb 14, 2017 | 3.000 | 3.200 | 2.900 | 3.150 | 52,898 | +0.10(+3.28%) |
Feb 13, 2017 | 3.050 | 3.100 | 2.950 | 3.050 | 37,949 | +0.00(+0.00%) |
Feb 10, 2017 | 3.100 | 3.150 | 2.900 | 3.050 | 58,871 | -0.05(-1.61%) |
Feb 09, 2017 | 3.150 | 3.175 | 3.100 | 3.100 | 33,803 | -0.05(-1.59%) |
Feb 08, 2017 | 3.200 | 3.250 | 3.000 | 3.150 | 24,018 | -0.05(-1.56%) |
Feb 07, 2017 | 3.250 | 3.300 | 3.150 | 3.200 | 30,270 | -0.05(-1.54%) |
Feb 06, 2017 | 3.050 | 3.250 | 3.000 | 3.250 | 52,496 | +0.15(+4.84%) |
Feb 03, 2017 | 3.100 | 3.150 | 3.050 | 3.100 | 27,282 | +0.00(+0.00%) |
Feb 02, 2017 | 3.150 | 3.150 | 2.975 | 3.100 | 62,862 | -0.10(-3.13%) |