Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.660 | 2.660 | 2.650 | 2.650 | 2,400 | -0.02(-0.75%) |
Apr 27, 2017 | 2.650 | 2.670 | 2.540 | 2.670 | 19,604 | -0.08(-2.91%) |
Apr 26, 2017 | 2.730 | 2.750 | 2.700 | 2.750 | 600 | +0.00(+0.00%) |
Apr 25, 2017 | 2.800 | 2.800 | 2.670 | 2.750 | 7,200 | -0.17(-5.82%) |
Apr 24, 2017 | 2.770 | 2.920 | 2.770 | 2.920 | 3,669 | +0.08(+2.82%) |
Apr 21, 2017 | 2.820 | 2.840 | 2.820 | 2.840 | 1,100 | +0.02(+0.71%) |
Apr 20, 2017 | 2.670 | 2.820 | 2.670 | 2.820 | 2,250 | +0.12(+4.44%) |
Apr 19, 2017 | 2.890 | 2.890 | 2.700 | 2.700 | 8,600 | -0.19(-6.57%) |
Apr 18, 2017 | 2.890 | 2.890 | 2.850 | 2.890 | 4,200 | +0.00(+0.00%) |
Apr 17, 2017 | 2.820 | 2.890 | 2.800 | 2.890 | 8,950 | +0.04(+1.40%) |
Apr 13, 2017 | 2.850 | 2.850 | 2.850 | 2.850 | 1,000 | +0.00(+0.00%) |
Apr 12, 2017 | 2.850 | 2.900 | 2.830 | 2.850 | 2,865 | +0.00(+0.00%) |
Apr 11, 2017 | 2.910 | 2.910 | 2.850 | 2.850 | 2,570 | -0.05(-1.72%) |
Apr 10, 2017 | 2.870 | 2.900 | 2.810 | 2.900 | 7,743 | +0.05(+1.75%) |
Apr 07, 2017 | 2.870 | 2.870 | 2.850 | 2.850 | 1,905 | -0.06(-2.06%) |
Apr 06, 2017 | 2.850 | 2.925 | 2.850 | 2.910 | 7,545 | +0.05(+1.75%) |
Apr 05, 2017 | 2.880 | 2.950 | 2.860 | 2.860 | 14,512 | -0.09(-3.05%) |
Apr 04, 2017 | 2.920 | 2.950 | 2.880 | 2.950 | 4,550 | -0.10(-3.28%) |
Mar 31, 2017 | 3.050 | 3.050 | 3.050 | 0 | +0.08(+2.69%) | |
Mar 30, 2017 | 2.970 | 3.040 | 2.920 | 2.970 | 10,100 | -0.08(-2.62%) |
Mar 29, 2017 | 3.050 | 3.050 | 3.030 | 3.050 | 30,080 | +0.00(+0.00%) |
Mar 28, 2017 | 2.960 | 3.050 | 2.960 | 3.050 | 25,554 | +0.13(+4.45%) |
Mar 27, 2017 | 2.860 | 2.920 | 2.850 | 2.920 | 5,835 | +0.03(+1.04%) |
Mar 24, 2017 | 2.840 | 2.890 | 2.840 | 2.890 | 2,700 | +0.09(+3.21%) |
Mar 23, 2017 | 2.810 | 2.810 | 2.800 | 2.800 | 6,700 | -0.03(-1.06%) |
Mar 22, 2017 | 2.850 | 2.850 | 2.830 | 2.830 | 1,922 | -0.01(-0.35%) |
Mar 21, 2017 | 2.940 | 3.000 | 2.800 | 2.840 | 57,850 | +0.04(+1.43%) |
Mar 20, 2017 | 2.870 | 2.890 | 2.800 | 2.800 | 26,900 | -0.05(-1.75%) |
Mar 17, 2017 | 2.890 | 2.900 | 2.850 | 2.850 | 2,250 | -0.05(-1.72%) |
Mar 16, 2017 | 2.890 | 2.900 | 2.890 | 2.900 | 4,000 | +0.00(+0.00%) |
Mar 15, 2017 | 2.880 | 2.900 | 2.880 | 2.900 | 5,900 | +0.00(+0.00%) |
Mar 14, 2017 | 2.900 | 2.900 | 2.810 | 2.900 | 23,284 | +0.00(+0.00%) |
Mar 13, 2017 | 2.930 | 3.000 | 2.900 | 2.900 | 5,250 | +0.05(+1.75%) |
Mar 10, 2017 | 2.800 | 2.850 | 2.800 | 2.850 | 2,700 | +0.07(+2.52%) |
Mar 09, 2017 | 2.790 | 2.800 | 2.770 | 2.780 | 4,000 | +0.00(+0.00%) |
Mar 08, 2017 | 2.900 | 2.950 | 2.800 | 2.780 | 122,445 | -0.07(-2.46%) |
Mar 07, 2017 | 2.900 | 2.900 | 2.840 | 2.850 | 21,350 | -0.05(-1.72%) |
Mar 06, 2017 | 2.880 | 2.910 | 2.860 | 2.900 | 12,252 | +0.00(+0.00%) |
Mar 03, 2017 | 2.860 | 2.900 | 2.830 | 2.900 | 11,814 | +0.08(+2.84%) |
Mar 02, 2017 | 2.920 | 2.920 | 2.820 | 2.820 | 8,050 | -0.16(-5.37%) |
Mar 01, 2017 | 2.950 | 2.980 | 2.950 | 2.980 | 73,935 | +0.03(+1.02%) |
Feb 28, 2017 | 2.900 | 2.950 | 2.900 | 2.950 | 2,350 | +0.00(+0.00%) |
Feb 27, 2017 | 2.950 | 3.080 | 2.950 | 2.950 | 26,600 | -0.03(-1.01%) |
Feb 24, 2017 | 3.080 | 3.300 | 2.830 | 2.980 | 24,450 | -0.02(-0.67%) |
Feb 23, 2017 | 2.730 | 3.000 | 2.730 | 3.000 | 26,421 | +0.37(+14.07%) |
Feb 22, 2017 | 2.630 | 2.630 | 2.620 | 2.630 | 6,200 | -0.02(-0.75%) |
Feb 21, 2017 | 2.650 | 2.680 | 2.650 | 2.650 | 6,891 | +0.00(+0.00%) |
Feb 17, 2017 | 2.650 | 2.650 | 2.650 | 0 | -0.10(-3.64%) | |
Feb 16, 2017 | 2.660 | 2.750 | 2.610 | 2.750 | 17,700 | +0.10(+3.77%) |
Feb 15, 2017 | 2.670 | 2.690 | 2.570 | 2.650 | 12,170 | -0.07(-2.57%) |
Feb 14, 2017 | 2.720 | 2.720 | 2.690 | 2.720 | 4,325 | +0.03(+1.12%) |
Feb 13, 2017 | 2.690 | 2.690 | 2.550 | 2.690 | 8,690 | -0.06(-2.18%) |
Feb 10, 2017 | 2.700 | 2.750 | 2.660 | 2.750 | 11,909 | +0.05(+1.85%) |
Feb 09, 2017 | 2.650 | 2.700 | 2.650 | 2.700 | 6,100 | +0.08(+3.05%) |
Feb 08, 2017 | 2.570 | 2.620 | 2.570 | 2.620 | 2,400 | +0.05(+1.95%) |
Feb 07, 2017 | 2.620 | 2.670 | 2.550 | 2.570 | 19,380 | -0.12(-4.46%) |
Feb 06, 2017 | 2.800 | 2.800 | 2.690 | 2.690 | 63,250 | -0.11(-3.93%) |
Feb 03, 2017 | 2.810 | 2.850 | 2.800 | 2.800 | 59,000 | +0.00(+0.00%) |
Feb 02, 2017 | 2.800 | 2.800 | 2.800 | 2.800 | 230 | -0.01(-0.36%) |