Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 2.734 | 2.771 | 2.710 | 2.747 | 3,320,599 | +0.00(+0.00%) |
Mar 30, 2017 | 2.783 | 2.802 | 2.722 | 2.747 | 2,146,487 | -0.04(-1.32%) |
Mar 29, 2017 | 2.783 | 2.909 | 2.771 | 2.783 | 2,275,268 | +0.00(+0.00%) |
Mar 28, 2017 | 2.704 | 2.851 | 2.704 | 2.783 | 2,627,263 | +0.09(+3.42%) |
Mar 27, 2017 | 2.747 | 2.759 | 2.685 | 2.691 | 2,151,260 | -0.06(-2.23%) |
Mar 24, 2017 | 2.783 | 2.845 | 2.753 | 2.753 | 3,192,225 | -0.01(-0.22%) |
Mar 23, 2017 | 3.060 | 3.072 | 2.759 | 2.759 | 6,355,040 | -0.23(-7.61%) |
Mar 22, 2017 | 2.906 | 3.005 | 2.900 | 2.986 | 1,144,192 | +0.06(+2.10%) |
Mar 21, 2017 | 3.005 | 3.011 | 2.912 | 2.925 | 1,222,187 | -0.08(-2.66%) |
Mar 20, 2017 | 2.949 | 3.005 | 2.906 | 3.005 | 1,687,638 | +0.12(+4.26%) |
Mar 17, 2017 | 3.121 | 3.195 | 2.826 | 2.882 | 6,170,570 | -0.27(-8.58%) |
Mar 16, 2017 | 3.128 | 3.164 | 3.109 | 3.152 | 1,508,724 | +0.02(+0.59%) |
Mar 15, 2017 | 3.072 | 3.152 | 3.054 | 3.134 | 1,841,241 | +0.07(+2.20%) |
Mar 14, 2017 | 3.035 | 3.134 | 3.023 | 3.066 | 1,680,207 | +0.02(+0.81%) |
Mar 13, 2017 | 3.128 | 3.042 | 3.042 | 1,930,402 | -0.04(-1.39%) | |
Mar 10, 2017 | 3.066 | 3.115 | 3.066 | 3.085 | 1,523,580 | +0.02(+0.60%) |
Mar 09, 2017 | 3.066 | 3.085 | 3.045 | 3.066 | 1,699,364 | +0.00(+0.00%) |
Mar 08, 2017 | 3.072 | 3.097 | 3.042 | 3.066 | 2,858,900 | +0.02(+0.81%) |
Mar 07, 2017 | 3.048 | 3.072 | 3.035 | 3.042 | 908,179 | -0.04(-1.39%) |
Mar 06, 2017 | 3.060 | 3.097 | 3.029 | 3.085 | 1,996,570 | +0.01(+0.20%) |
Mar 03, 2017 | 3.060 | 3.115 | 3.048 | 3.078 | 2,183,532 | +0.01(+0.20%) |
Mar 02, 2017 | 3.017 | 3.097 | 2.980 | 3.072 | 4,378,072 | +0.04(+1.21%) |
Mar 01, 2017 | 2.882 | 3.042 | 2.808 | 3.035 | 5,068,853 | +0.19(+6.70%) |
Feb 28, 2017 | 2.888 | 2.906 | 2.839 | 2.845 | 3,384,134 | -0.02(-0.86%) |
Feb 27, 2017 | 2.912 | 2.925 | 2.863 | 2.869 | 2,302,505 | -0.05(-1.68%) |
Feb 24, 2017 | 2.919 | 2.932 | 2.857 | 2.919 | 1,759,359 | -0.02(-0.84%) |
Feb 23, 2017 | 2.999 | 3.011 | 2.937 | 2.943 | 2,679,001 | -0.05(-1.64%) |
Feb 22, 2017 | 2.980 | 2.999 | 2.912 | 2.992 | 1,814,547 | +0.01(+0.21%) |
Feb 21, 2017 | 2.943 | 3.023 | 2.937 | 2.986 | 1,617,780 | +0.04(+1.46%) |
Feb 17, 2017 | 2.943 | 2.943 | 2.943 | 0 | +0.02(+0.63%) | |
Feb 16, 2017 | 2.919 | 2.946 | 2.900 | 2.925 | 1,240,098 | -0.02(-0.63%) |
Feb 15, 2017 | 2.980 | 2.986 | 2.906 | 2.943 | 1,997,286 | -0.05(-1.64%) |
Feb 14, 2017 | 2.968 | 3.008 | 2.931 | 2.992 | 2,250,079 | -0.02(-0.61%) |
Feb 13, 2017 | 3.048 | 3.066 | 2.974 | 3.011 | 1,541,578 | -0.01(-0.41%) |
Feb 10, 2017 | 3.005 | 3.060 | 2.992 | 3.023 | 2,659,191 | +0.06(+2.07%) |
Feb 09, 2017 | 2.962 | 2.965 | 2.901 | 2.962 | 2,790,491 | +0.00(+0.00%) |
Feb 08, 2017 | 2.974 | 2.992 | 2.916 | 2.962 | 1,859,376 | -0.01(-0.41%) |
Feb 07, 2017 | 2.901 | 3.010 | 2.901 | 2.974 | 3,119,025 | +0.05(+1.86%) |
Feb 06, 2017 | 2.962 | 3.034 | 2.883 | 2.919 | 3,915,291 | -0.05(-1.63%) |
Feb 03, 2017 | 2.901 | 2.980 | 2.901 | 2.968 | 3,591,472 | +0.08(+2.72%) |
Feb 02, 2017 | 2.907 | 2.974 | 2.865 | 2.889 | 3,886,969 | -0.05(-1.85%) |
Feb 01, 2017 | 2.853 | 2.944 | 2.847 | 2.944 | 5,031,778 | +0.11(+3.84%) |
Jan 31, 2017 | 2.889 | 2.904 | 2.786 | 2.835 | 9,670,903 | +0.05(+1.74%) |
Jan 30, 2017 | 2.883 | 2.937 | 2.726 | 2.786 | 13,031,884 | +0.21(+7.96%) |
Jan 27, 2017 | 2.635 | 2.653 | 2.581 | 2.581 | 2,290,451 | -0.08(-2.95%) |
Jan 26, 2017 | 2.629 | 2.665 | 2.623 | 2.659 | 4,605,646 | +0.00(+0.00%) |
Jan 25, 2017 | 2.617 | 2.665 | 2.611 | 2.659 | 3,542,116 | -0.01(-0.23%) |
Jan 24, 2017 | 2.641 | 2.672 | 2.605 | 2.665 | 2,058,829 | +0.02(+0.92%) |
Jan 23, 2017 | 2.629 | 2.659 | 2.599 | 2.641 | 3,331,671 | -0.02(-0.68%) |
Jan 20, 2017 | 2.587 | 2.659 | 2.587 | 2.659 | 4,587,480 | +0.07(+2.80%) |
Jan 19, 2017 | 2.557 | 2.611 | 2.557 | 2.587 | 2,920,315 | +0.03(+1.18%) |
Jan 18, 2017 | 2.466 | 2.563 | 2.445 | 2.557 | 13,521,941 | +0.08(+3.42%) |
Jan 17, 2017 | 2.400 | 2.484 | 2.393 | 2.472 | 2,116,017 | +0.06(+2.51%) |
Jan 13, 2017 | 2.412 | 2.412 | 2.412 | 0 | -0.01(-0.50%) | |
Jan 12, 2017 | 2.436 | 2.460 | 2.369 | 2.424 | 1,392,466 | +0.00(+0.00%) |
Jan 11, 2017 | 2.381 | 2.460 | 2.381 | 2.424 | 1,783,661 | +0.04(+1.78%) |
Jan 10, 2017 | 2.454 | 2.466 | 2.381 | 2.381 | 2,249,346 | -0.05(-2.23%) |
Jan 09, 2017 | 2.478 | 2.508 | 2.412 | 2.436 | 2,705,856 | -0.05(-1.95%) |
Jan 06, 2017 | 2.520 | 2.533 | 2.454 | 2.484 | 2,384,943 | -0.04(-1.67%) |
Jan 05, 2017 | 2.623 | 2.653 | 2.517 | 2.526 | 2,408,929 | -0.10(-3.69%) |
Jan 04, 2017 | 2.690 | 2.690 | 2.575 | 2.623 | 5,679,284 | -0.05(-1.81%) |