Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.000 | 3.190 | 2.880 | 3.110 | 975,472 | +0.15(+5.07%) |
Apr 27, 2017 | 3.000 | 3.300 | 2.770 | 2.960 | 3,029,668 | +0.46(+18.40%) |
Apr 26, 2017 | 2.350 | 2.540 | 2.320 | 2.500 | 189,788 | +0.14(+5.93%) |
Apr 25, 2017 | 2.350 | 2.390 | 2.300 | 2.360 | 63,630 | +0.03(+1.29%) |
Apr 24, 2017 | 2.350 | 2.410 | 2.270 | 2.330 | 211,091 | +0.05(+2.19%) |
Apr 21, 2017 | 2.330 | 2.360 | 2.260 | 2.280 | 166,015 | -0.05(-2.15%) |
Apr 20, 2017 | 2.280 | 2.360 | 2.270 | 2.330 | 73,494 | +0.07(+3.10%) |
Apr 19, 2017 | 2.330 | 2.360 | 2.260 | 2.260 | 193,185 | -0.07(-3.00%) |
Apr 18, 2017 | 2.370 | 2.500 | 2.310 | 2.330 | 47,161 | -0.06(-2.51%) |
Apr 17, 2017 | 2.370 | 2.390 | 2.310 | 2.390 | 89,352 | +0.07(+3.02%) |
Apr 13, 2017 | 2.400 | 2.420 | 2.280 | 2.320 | 135,853 | -0.09(-3.73%) |
Apr 12, 2017 | 2.470 | 2.470 | 2.340 | 2.410 | 141,643 | -0.05(-2.03%) |
Apr 11, 2017 | 2.440 | 2.510 | 2.290 | 2.460 | 167,043 | +0.02(+0.82%) |
Apr 10, 2017 | 2.450 | 2.497 | 2.400 | 2.440 | 74,616 | +0.00(+0.00%) |
Apr 07, 2017 | 2.580 | 2.590 | 2.395 | 2.440 | 205,260 | -0.14(-5.43%) |
Apr 06, 2017 | 2.500 | 2.600 | 2.500 | 2.580 | 121,442 | +0.07(+2.79%) |
Apr 05, 2017 | 2.600 | 2.600 | 2.500 | 2.510 | 105,586 | -0.08(-3.09%) |
Apr 04, 2017 | 2.670 | 2.670 | 2.550 | 2.590 | 128,618 | -0.06(-2.26%) |
Apr 03, 2017 | 2.680 | 2.700 | 2.650 | 2.650 | 95,963 | -0.04(-1.49%) |
Mar 31, 2017 | 2.680 | 2.710 | 2.600 | 2.690 | 110,577 | +0.04(+1.51%) |
Mar 30, 2017 | 2.740 | 2.740 | 2.570 | 2.650 | 151,715 | -0.07(-2.57%) |
Mar 29, 2017 | 2.600 | 2.740 | 2.600 | 2.720 | 142,315 | +0.09(+3.42%) |
Mar 28, 2017 | 2.700 | 2.771 | 2.600 | 2.630 | 227,667 | -0.06(-2.23%) |
Mar 27, 2017 | 2.590 | 2.720 | 2.550 | 2.690 | 179,937 | +0.10(+3.86%) |
Mar 24, 2017 | 2.650 | 2.660 | 2.550 | 2.590 | 116,607 | -0.03(-1.15%) |
Mar 23, 2017 | 2.560 | 2.650 | 2.530 | 2.620 | 84,428 | +0.06(+2.34%) |
Mar 22, 2017 | 2.550 | 2.650 | 2.520 | 2.560 | 126,107 | -0.04(-1.54%) |
Mar 21, 2017 | 2.730 | 2.750 | 2.600 | 2.600 | 246,665 | -0.13(-4.76%) |
Mar 20, 2017 | 2.810 | 2.810 | 2.700 | 2.730 | 167,297 | -0.09(-3.19%) |
Mar 17, 2017 | 2.800 | 2.980 | 2.690 | 2.820 | 328,618 | -0.19(-6.31%) |
Mar 16, 2017 | 2.850 | 3.040 | 2.820 | 3.010 | 505,229 | +0.16(+5.61%) |
Mar 15, 2017 | 2.800 | 2.890 | 2.750 | 2.850 | 300,410 | +0.03(+1.06%) |
Mar 14, 2017 | 2.780 | 2.840 | 2.700 | 2.820 | 143,943 | +0.06(+2.17%) |
Mar 13, 2017 | 2.740 | 2.770 | 2.670 | 2.760 | 154,705 | +0.04(+1.47%) |
Mar 10, 2017 | 2.750 | 2.750 | 2.680 | 2.720 | 103,487 | +0.01(+0.37%) |
Mar 09, 2017 | 2.710 | 2.732 | 2.680 | 2.710 | 126,900 | +0.01(+0.37%) |
Mar 08, 2017 | 2.730 | 2.767 | 2.700 | 2.700 | 103,267 | +0.00(+0.00%) |
Mar 07, 2017 | 2.630 | 2.710 | 2.610 | 2.700 | 105,492 | +0.04(+1.50%) |
Mar 06, 2017 | 2.660 | 2.680 | 2.600 | 2.660 | 101,339 | +0.01(+0.38%) |
Mar 03, 2017 | 2.720 | 2.720 | 2.600 | 2.650 | 67,176 | -0.06(-2.21%) |
Mar 02, 2017 | 2.790 | 2.790 | 2.660 | 2.710 | 95,281 | -0.08(-2.87%) |
Mar 01, 2017 | 2.760 | 2.820 | 2.750 | 2.790 | 52,839 | +0.03(+1.09%) |
Feb 28, 2017 | 2.840 | 2.855 | 2.700 | 2.760 | 87,737 | -0.08(-2.82%) |
Feb 27, 2017 | 2.770 | 2.882 | 2.700 | 2.840 | 191,031 | +0.10(+3.65%) |
Feb 24, 2017 | 2.840 | 2.860 | 2.740 | 2.740 | 89,001 | -0.13(-4.53%) |
Feb 23, 2017 | 2.770 | 2.940 | 2.770 | 2.870 | 77,191 | +0.07(+2.50%) |
Feb 22, 2017 | 2.850 | 2.890 | 2.750 | 2.800 | 63,516 | -0.01(-0.36%) |
Feb 21, 2017 | 2.880 | 2.900 | 2.740 | 2.810 | 58,798 | -0.07(-2.43%) |
Feb 17, 2017 | 2.880 | 2.880 | 2.880 | 0 | +0.02(+0.70%) | |
Feb 16, 2017 | 2.860 | 2.880 | 2.790 | 2.860 | 86,483 | -0.03(-1.04%) |
Feb 15, 2017 | 2.910 | 2.979 | 2.880 | 2.890 | 144,381 | -0.02(-0.69%) |
Feb 14, 2017 | 2.900 | 2.940 | 2.856 | 2.910 | 185,542 | +0.20(+7.38%) |
Feb 13, 2017 | 2.750 | 2.800 | 2.690 | 2.710 | 54,941 | +0.01(+0.37%) |
Feb 10, 2017 | 2.630 | 2.750 | 2.600 | 2.700 | 117,309 | +0.12(+4.65%) |
Feb 09, 2017 | 2.500 | 2.640 | 2.484 | 2.580 | 90,333 | +0.08(+3.20%) |
Feb 08, 2017 | 2.750 | 2.760 | 2.401 | 2.500 | 362,207 | -0.23(-8.42%) |
Feb 07, 2017 | 2.860 | 2.890 | 2.710 | 2.730 | 52,397 | -0.14(-4.88%) |
Feb 06, 2017 | 2.900 | 2.940 | 2.860 | 2.870 | 51,890 | -0.02(-0.69%) |
Feb 03, 2017 | 2.870 | 2.959 | 2.860 | 2.890 | 94,518 | +0.05(+1.76%) |
Feb 02, 2017 | 2.770 | 2.860 | 2.770 | 2.840 | 65,582 | +0.07(+2.53%) |