Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.870 | 2.900 | 2.810 | 2.880 | 5,736 | -0.01(-0.35%) |
Apr 27, 2017 | 2.940 | 2.990 | 2.860 | 2.890 | 29,241 | -0.06(-2.03%) |
Apr 26, 2017 | 2.820 | 3.000 | 2.820 | 2.950 | 9,903 | +0.13(+4.61%) |
Apr 25, 2017 | 2.880 | 3.050 | 2.800 | 2.820 | 17,433 | -0.09(-3.09%) |
Apr 24, 2017 | 2.995 | 2.995 | 2.770 | 2.910 | 17,089 | -0.05(-1.69%) |
Apr 21, 2017 | 2.970 | 3.050 | 2.915 | 2.960 | 10,379 | -0.04(-1.33%) |
Apr 20, 2017 | 2.960 | 3.050 | 2.935 | 3.000 | 21,204 | +0.04(+1.35%) |
Apr 19, 2017 | 2.850 | 2.970 | 2.850 | 2.960 | 39,315 | +0.15(+5.34%) |
Apr 18, 2017 | 2.770 | 2.850 | 2.750 | 2.810 | 12,346 | +0.01(+0.36%) |
Apr 17, 2017 | 2.720 | 2.940 | 2.700 | 2.800 | 37,606 | +0.03(+1.08%) |
Apr 13, 2017 | 2.780 | 2.880 | 2.750 | 2.770 | 17,528 | -0.03(-1.07%) |
Apr 12, 2017 | 2.930 | 2.930 | 2.774 | 2.800 | 33,463 | -0.11(-3.78%) |
Apr 11, 2017 | 2.780 | 2.970 | 2.780 | 2.910 | 53,557 | +0.15(+5.43%) |
Apr 10, 2017 | 2.780 | 2.890 | 2.700 | 2.760 | 25,335 | -0.05(-1.78%) |
Apr 07, 2017 | 2.840 | 2.890 | 2.740 | 2.810 | 45,258 | +0.00(+0.00%) |
Apr 06, 2017 | 2.820 | 2.830 | 2.740 | 2.810 | 21,255 | +0.07(+2.55%) |
Apr 05, 2017 | 2.800 | 2.960 | 2.720 | 2.740 | 170,851 | +0.00(+0.00%) |
Apr 04, 2017 | 2.750 | 2.860 | 2.700 | 2.740 | 159,663 | -0.11(-3.86%) |
Apr 03, 2017 | 2.780 | 2.860 | 2.450 | 2.850 | 124,082 | +0.04(+1.42%) |
Mar 31, 2017 | 2.850 | 2.860 | 2.800 | 2.810 | 23,440 | -0.03(-1.06%) |
Mar 30, 2017 | 2.800 | 2.870 | 2.800 | 2.840 | 44,429 | +0.00(+0.00%) |
Mar 29, 2017 | 2.780 | 2.870 | 2.780 | 2.840 | 35,031 | +0.04(+1.43%) |
Mar 28, 2017 | 2.910 | 2.910 | 2.760 | 2.800 | 45,390 | -0.11(-3.78%) |
Mar 27, 2017 | 2.960 | 2.979 | 2.810 | 2.910 | 70,970 | -0.01(-0.34%) |
Mar 24, 2017 | 2.870 | 3.110 | 2.700 | 2.920 | 228,219 | +0.07(+2.46%) |
Mar 23, 2017 | 2.810 | 2.900 | 2.649 | 2.850 | 169,039 | +0.06(+2.15%) |
Mar 22, 2017 | 2.720 | 2.860 | 2.559 | 2.790 | 274,446 | +0.05(+1.82%) |
Mar 21, 2017 | 2.770 | 2.780 | 2.610 | 2.740 | 389,866 | +0.05(+1.86%) |
Mar 20, 2017 | 2.650 | 2.750 | 2.502 | 2.690 | 129,513 | +0.08(+3.07%) |
Mar 17, 2017 | 2.400 | 2.720 | 2.379 | 2.610 | 532,018 | +0.25(+10.59%) |
Mar 16, 2017 | 2.320 | 2.410 | 2.320 | 2.360 | 37,999 | +0.02(+0.85%) |
Mar 15, 2017 | 2.280 | 2.450 | 2.250 | 2.340 | 176,443 | +0.07(+3.08%) |
Mar 14, 2017 | 2.270 | 2.310 | 2.250 | 2.270 | 4,771 | +0.01(+0.44%) |
Mar 13, 2017 | 2.220 | 2.310 | 2.220 | 2.260 | 56,960 | +0.01(+0.44%) |
Mar 10, 2017 | 2.240 | 2.390 | 2.200 | 2.250 | 180,541 | +0.04(+1.81%) |
Mar 09, 2017 | 2.190 | 2.260 | 2.190 | 2.210 | 46,795 | +0.04(+1.84%) |
Mar 08, 2017 | 2.140 | 2.230 | 2.140 | 2.170 | 82,366 | +0.00(+0.00%) |
Mar 07, 2017 | 2.230 | 2.270 | 2.160 | 2.170 | 263,171 | -0.06(-2.69%) |
Mar 06, 2017 | 2.130 | 2.240 | 2.130 | 2.230 | 112,629 | +0.06(+2.76%) |
Mar 03, 2017 | 2.110 | 2.190 | 2.110 | 2.170 | 66,778 | +0.01(+0.46%) |
Mar 02, 2017 | 2.060 | 2.160 | 2.060 | 2.160 | 46,628 | +0.10(+4.85%) |
Mar 01, 2017 | 1.860 | 2.200 | 1.860 | 2.060 | 177,289 | +0.19(+10.16%) |
Feb 28, 2017 | 1.900 | 1.950 | 1.850 | 1.870 | 44,341 | +0.00(+0.00%) |
Feb 27, 2017 | 1.870 | 1.930 | 1.869 | 1.870 | 13,880 | -0.01(-0.53%) |
Feb 24, 2017 | 1.840 | 1.900 | 1.840 | 1.880 | 27,952 | +0.02(+1.08%) |
Feb 23, 2017 | 1.850 | 1.920 | 1.830 | 1.860 | 162,963 | -0.00(-0.01%) |
Feb 22, 2017 | 1.860 | 1.940 | 1.850 | 1.860 | 36,695 | -0.03(-1.58%) |
Feb 21, 2017 | 1.850 | 1.900 | 1.840 | 1.890 | 16,146 | +0.02(+1.07%) |
Feb 17, 2017 | 1.870 | 1.870 | 1.870 | 0 | -0.07(-3.61%) | |
Feb 16, 2017 | 1.970 | 1.980 | 1.940 | 1.940 | 93,637 | -0.01(-0.51%) |
Feb 15, 2017 | 1.940 | 1.980 | 1.940 | 1.950 | 52,947 | -0.02(-1.02%) |
Feb 14, 2017 | 1.940 | 1.990 | 1.940 | 1.970 | 13,224 | +0.00(+0.00%) |
Feb 13, 2017 | 1.980 | 1.990 | 1.940 | 1.970 | 24,176 | +0.00(+0.00%) |
Feb 10, 2017 | 1.960 | 1.970 | 1.940 | 1.970 | 117,663 | +0.00(+0.25%) |
Feb 09, 2017 | 1.970 | 1.980 | 1.950 | 1.965 | 7,949 | -0.00(-0.25%) |
Feb 08, 2017 | 1.960 | 1.980 | 1.940 | 1.970 | 12,668 | -0.03(-1.50%) |
Feb 07, 2017 | 1.950 | 2.000 | 1.940 | 2.000 | 16,316 | +0.03(+1.52%) |
Feb 06, 2017 | 1.980 | 2.010 | 1.970 | 1.970 | 6,626 | -0.01(-0.51%) |
Feb 03, 2017 | 2.000 | 2.000 | 1.950 | 1.980 | 7,883 | +0.01(+0.51%) |
Feb 02, 2017 | 1.930 | 1.980 | 1.930 | 1.970 | 4,423 | +0.01(+0.51%) |