Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.780 | 2.780 | 2.780 | 2.780 | 200 | -0.02(-0.65%) |
Apr 27, 2017 | 2.818 | 2.827 | 2.709 | 2.798 | 57,625 | -0.15(-5.14%) |
Apr 26, 2017 | 2.950 | 2.951 | 2.950 | 2.950 | 12,280 | +0.00(+0.00%) |
Apr 25, 2017 | 2.950 | 2.951 | 2.940 | 2.950 | 11,068 | -0.05(-1.66%) |
Apr 24, 2017 | 3.040 | 3.040 | 3.000 | 3.000 | 900 | -0.01(-0.32%) |
Apr 21, 2017 | 3.032 | 3.032 | 2.988 | 3.010 | 9,699 | -0.06(-1.97%) |
Apr 20, 2017 | 3.150 | 3.150 | 3.070 | 3.070 | 30,500 | -0.09(-2.88%) |
Apr 19, 2017 | 3.275 | 3.275 | 3.161 | 3.161 | 2,300 | -0.08(-2.44%) |
Apr 18, 2017 | 3.240 | 3.243 | 3.239 | 3.240 | 1,300 | +0.00(+0.00%) |
Apr 17, 2017 | 3.160 | 3.240 | 3.160 | 3.240 | 21,000 | +0.07(+2.21%) |
Apr 13, 2017 | 3.161 | 3.172 | 3.153 | 3.170 | 10,899 | -0.14(-4.23%) |
Apr 12, 2017 | 3.320 | 3.332 | 3.310 | 3.310 | 10,436 | +0.06(+1.84%) |
Apr 11, 2017 | 3.319 | 3.319 | 3.250 | 3.250 | 12,022 | -0.09(-2.69%) |
Apr 10, 2017 | 3.220 | 3.340 | 3.220 | 3.340 | 6,104 | +0.19(+6.00%) |
Apr 07, 2017 | 3.150 | 3.151 | 3.150 | 3.151 | 9,200 | +0.03(+0.99%) |
Apr 05, 2017 | 3.120 | 3.120 | 3.120 | 0 | +0.04(+1.33%) | |
Apr 04, 2017 | 2.971 | 3.079 | 2.971 | 3.079 | 5,807 | +0.04(+1.28%) |
Apr 03, 2017 | 3.073 | 3.073 | 2.990 | 3.040 | 38,500 | +0.06(+2.01%) |
Mar 31, 2017 | 3.000 | 3.010 | 2.979 | 2.980 | 41,140 | -0.02(-0.67%) |
Mar 30, 2017 | 3.030 | 3.080 | 3.000 | 3.000 | 8,425 | -0.03(-0.92%) |
Mar 29, 2017 | 2.975 | 3.028 | 2.900 | 3.028 | 15,110 | +0.12(+4.05%) |
Mar 28, 2017 | 2.721 | 2.929 | 2.717 | 2.910 | 11,150 | +0.23(+8.58%) |
Mar 27, 2017 | 2.670 | 2.688 | 2.660 | 2.680 | 42,800 | -0.04(-1.63%) |
Mar 24, 2017 | 2.800 | 2.800 | 2.721 | 2.724 | 101,269 | -0.03(-1.20%) |
Mar 23, 2017 | 2.680 | 2.757 | 2.640 | 2.757 | 108,700 | +0.05(+1.78%) |
Mar 22, 2017 | 2.946 | 2.970 | 2.670 | 2.709 | 2,739 | -0.23(-7.86%) |
Mar 21, 2017 | 3.076 | 3.076 | 2.910 | 2.940 | 6,600 | -0.09(-3.12%) |
Mar 20, 2017 | 3.098 | 3.098 | 3.035 | 3.035 | 1,675 | -0.11(-3.51%) |
Mar 17, 2017 | 3.249 | 3.259 | 3.145 | 3.145 | 84,786 | -0.03(-0.88%) |
Mar 16, 2017 | 3.134 | 3.173 | 3.134 | 3.173 | 4,004 | +0.08(+2.72%) |
Mar 15, 2017 | 3.060 | 3.130 | 3.060 | 3.089 | 23,201 | +0.12(+4.01%) |
Mar 14, 2017 | 2.850 | 2.970 | 2.681 | 2.970 | 30,934 | +0.01(+0.31%) |
Mar 13, 2017 | 2.961 | 2.961 | 2.961 | 2.961 | 19,688 | -0.01(-0.41%) |
Mar 10, 2017 | 2.920 | 2.977 | 2.920 | 2.973 | 4,039 | -0.03(-0.99%) |
Mar 09, 2017 | 3.053 | 3.190 | 2.940 | 3.003 | 11,175 | -0.16(-4.97%) |
Mar 08, 2017 | 3.210 | 3.210 | 3.150 | 3.160 | 15,750 | -0.26(-7.60%) |
Mar 07, 2017 | 3.321 | 3.422 | 3.320 | 3.420 | 29,770 | +0.01(+0.32%) |
Mar 06, 2017 | 3.409 | 3.409 | 3.409 | 3.409 | 6,472 | -0.09(-2.60%) |
Mar 03, 2017 | 3.398 | 3.500 | 3.370 | 3.500 | 3,560 | +0.18(+5.53%) |
Mar 02, 2017 | 3.442 | 3.470 | 3.317 | 3.317 | 1,792 | -0.23(-6.55%) |
Mar 01, 2017 | 3.756 | 3.756 | 3.530 | 3.549 | 13,050 | -0.16(-4.34%) |
Feb 28, 2017 | 3.730 | 3.780 | 3.630 | 3.710 | 46,980 | -0.26(-6.55%) |
Feb 27, 2017 | 3.999 | 3.999 | 3.970 | 3.970 | 5,594 | +0.06(+1.53%) |
Feb 24, 2017 | 4.010 | 4.010 | 3.910 | 3.910 | 6,600 | -0.11(-2.74%) |
Feb 23, 2017 | 4.000 | 4.163 | 4.000 | 4.020 | 4,508 | +0.11(+2.77%) |
Feb 22, 2017 | 3.911 | 3.920 | 3.890 | 3.912 | 7,200 | -0.10(-2.53%) |
Feb 21, 2017 | 3.990 | 4.040 | 3.990 | 4.013 | 15,350 | +0.19(+5.05%) |
Feb 17, 2017 | 3.820 | 3.820 | 3.820 | 0 | -0.12(-3.05%) | |
Feb 16, 2017 | 4.070 | 4.070 | 3.931 | 3.940 | 15,603 | -0.17(-4.06%) |
Feb 15, 2017 | 4.107 | 4.107 | 4.107 | 4.107 | 240 | -0.09(-2.22%) |
Feb 14, 2017 | 4.150 | 4.200 | 4.112 | 4.200 | 3,650 | +0.05(+1.20%) |
Feb 13, 2017 | 4.120 | 4.155 | 4.081 | 4.150 | 10,920 | -0.01(-0.24%) |
Feb 10, 2017 | 4.158 | 4.190 | 4.099 | 4.160 | 41,876 | +0.15(+3.65%) |
Feb 09, 2017 | 3.929 | 4.034 | 3.927 | 4.014 | 23,175 | +0.18(+4.79%) |
Feb 08, 2017 | 3.804 | 3.830 | 3.794 | 3.830 | 8,810 | -0.01(-0.26%) |
Feb 07, 2017 | 3.899 | 3.900 | 3.832 | 3.840 | 9,174 | -0.06(-1.51%) |
Feb 06, 2017 | 3.850 | 3.899 | 3.849 | 3.899 | 10,160 | +0.06(+1.44%) |
Feb 03, 2017 | 3.892 | 3.892 | 3.844 | 3.844 | 380 | -0.05(-1.21%) |
Feb 02, 2017 | 3.891 | 3.891 | 3.891 | 3.891 | 500 | +0.11(+2.80%) |