Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.048 | 3.056 | 3.039 | 3.052 | 556,143 | +0.01(+0.43%) |
Apr 27, 2017 | 3.035 | 3.048 | 3.026 | 3.039 | 392,900 | +0.01(+0.29%) |
Apr 26, 2017 | 3.043 | 3.043 | 3.026 | 3.030 | 554,245 | -0.01(-0.29%) |
Apr 25, 2017 | 3.048 | 3.052 | 3.021 | 3.039 | 916,329 | -0.00(-0.14%) |
Apr 24, 2017 | 3.052 | 3.056 | 3.035 | 3.043 | 839,600 | +0.01(+0.29%) |
Apr 21, 2017 | 3.052 | 3.052 | 3.026 | 3.035 | 596,419 | -0.01(-0.43%) |
Apr 20, 2017 | 3.061 | 3.061 | 3.026 | 3.048 | 845,447 | +0.03(+1.02%) |
Apr 19, 2017 | 3.017 | 3.030 | 3.014 | 3.017 | 636,000 | +0.01(+0.29%) |
Apr 18, 2017 | 3.004 | 3.017 | 2.995 | 3.008 | 413,903 | -0.01(-0.29%) |
Apr 17, 2017 | 3.008 | 3.017 | 3.004 | 3.017 | 389,161 | +0.02(+0.73%) |
Apr 13, 2017 | 3.004 | 3.017 | 2.982 | 2.995 | 777,813 | -0.00(-0.15%) |
Apr 12, 2017 | 3.026 | 3.035 | 2.982 | 2.999 | 1,271,898 | -0.03(-1.01%) |
Apr 11, 2017 | 2.995 | 3.030 | 2.995 | 3.030 | 639,078 | +0.03(+0.95%) |
Apr 10, 2017 | 2.980 | 3.019 | 2.980 | 3.002 | 1,009,658 | +0.02(+0.73%) |
Apr 07, 2017 | 2.989 | 3.006 | 2.971 | 2.980 | 767,381 | +0.00(+0.00%) |
Apr 06, 2017 | 2.945 | 2.986 | 2.945 | 2.980 | 713,672 | +0.03(+0.88%) |
Apr 05, 2017 | 2.954 | 2.980 | 2.954 | 2.954 | 576,562 | +0.00(+0.15%) |
Apr 04, 2017 | 2.919 | 2.965 | 2.915 | 2.950 | 860,143 | +0.00(+0.15%) |
Apr 03, 2017 | 2.937 | 2.954 | 2.928 | 2.945 | 1,131,204 | +0.01(+0.30%) |
Mar 31, 2017 | 2.915 | 2.937 | 2.915 | 2.937 | 544,828 | +0.02(+0.60%) |
Mar 30, 2017 | 2.893 | 2.932 | 2.893 | 2.919 | 1,050,423 | +0.04(+1.36%) |
Mar 29, 2017 | 2.876 | 2.909 | 2.876 | 2.880 | 1,029,944 | +0.00(+0.00%) |
Mar 28, 2017 | 2.845 | 2.880 | 2.837 | 2.880 | 778,698 | +0.05(+1.69%) |
Mar 27, 2017 | 2.824 | 2.850 | 2.815 | 2.832 | 708,410 | +0.00(+0.15%) |
Mar 24, 2017 | 2.824 | 2.854 | 2.820 | 2.828 | 562,004 | +0.01(+0.31%) |
Mar 23, 2017 | 2.832 | 2.863 | 2.815 | 2.819 | 690,587 | -0.01(-0.46%) |
Mar 22, 2017 | 2.802 | 2.841 | 2.802 | 2.832 | 746,794 | +0.03(+1.09%) |
Mar 21, 2017 | 2.867 | 2.871 | 2.802 | 2.802 | 828,162 | -0.06(-1.98%) |
Mar 20, 2017 | 2.867 | 2.880 | 2.854 | 2.858 | 562,780 | -0.01(-0.30%) |
Mar 17, 2017 | 2.867 | 2.880 | 2.858 | 2.867 | 650,842 | +0.01(+0.30%) |
Mar 16, 2017 | 2.854 | 2.876 | 2.850 | 2.858 | 699,694 | +0.00(+0.15%) |
Mar 15, 2017 | 2.798 | 2.856 | 2.776 | 2.854 | 2,303,867 | +0.07(+2.50%) |
Mar 14, 2017 | 2.824 | 2.824 | 2.784 | 2.784 | 1,621,007 | -0.04(-1.38%) |
Mar 13, 2017 | 2.906 | 2.908 | 2.824 | 2.824 | 1,534,388 | -0.08(-2.84%) |
Mar 10, 2017 | 2.858 | 2.906 | 2.854 | 2.906 | 864,754 | +0.06(+2.14%) |
Mar 09, 2017 | 2.954 | 2.954 | 2.819 | 2.845 | 2,768,359 | -0.12(-3.89%) |
Mar 08, 2017 | 3.003 | 3.010 | 2.960 | 2.960 | 1,352,895 | -0.04(-1.43%) |
Mar 07, 2017 | 3.008 | 3.012 | 2.999 | 3.003 | 856,573 | -0.00(-0.14%) |
Mar 06, 2017 | 2.982 | 3.012 | 2.973 | 3.008 | 1,266,732 | +0.02(+0.72%) |
Mar 03, 2017 | 2.982 | 2.986 | 2.973 | 2.986 | 754,517 | +0.00(+0.00%) |
Mar 02, 2017 | 2.999 | 3.003 | 2.982 | 2.986 | 1,029,925 | -0.00(-0.14%) |
Mar 01, 2017 | 2.995 | 3.012 | 2.986 | 2.991 | 883,095 | +0.01(+0.29%) |
Feb 28, 2017 | 2.991 | 3.008 | 2.969 | 2.982 | 1,273,395 | +0.01(+0.29%) |
Feb 27, 2017 | 2.973 | 2.980 | 2.969 | 2.973 | 558,835 | +0.01(+0.29%) |
Feb 24, 2017 | 2.982 | 2.999 | 2.960 | 2.965 | 677,896 | -0.02(-0.72%) |
Feb 23, 2017 | 2.982 | 2.991 | 2.978 | 2.986 | 577,732 | +0.00(+0.14%) |
Feb 22, 2017 | 2.956 | 2.991 | 2.948 | 2.982 | 587,049 | +0.03(+1.17%) |
Feb 21, 2017 | 2.969 | 2.969 | 2.947 | 2.947 | 647,254 | -0.01(-0.44%) |
Feb 17, 2017 | 2.960 | 2.960 | 2.960 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 2.952 | 2.965 | 2.945 | 2.960 | 1,283,651 | +0.01(+0.44%) |
Feb 15, 2017 | 2.943 | 2.952 | 2.939 | 2.947 | 598,759 | +0.00(+0.15%) |
Feb 14, 2017 | 2.939 | 2.943 | 2.926 | 2.943 | 422,327 | +0.00(+0.00%) |
Feb 13, 2017 | 2.926 | 2.947 | 2.926 | 2.943 | 500,491 | +0.02(+0.74%) |
Feb 10, 2017 | 2.926 | 2.930 | 2.909 | 2.922 | 510,905 | +0.00(+0.00%) |
Feb 09, 2017 | 2.939 | 2.943 | 2.909 | 2.922 | 829,424 | -0.01(-0.37%) |
Feb 08, 2017 | 2.941 | 2.949 | 2.915 | 2.932 | 700,905 | -0.01(-0.43%) |
Feb 07, 2017 | 2.907 | 2.945 | 2.894 | 2.945 | 1,475,161 | +0.04(+1.47%) |
Feb 06, 2017 | 2.890 | 2.903 | 2.877 | 2.903 | 1,079,106 | +0.01(+0.44%) |
Feb 03, 2017 | 2.864 | 2.890 | 2.864 | 2.890 | 898,936 | +0.02(+0.74%) |
Feb 02, 2017 | 2.826 | 2.869 | 2.826 | 2.869 | 1,223,879 | +0.03(+1.20%) |