Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 2.980 | 2.990 | 2.860 | 2.880 | 92,536 | -0.11(-3.68%) |
Feb 27, 2017 | 2.920 | 3.000 | 2.910 | 2.990 | 108,294 | +0.07(+2.40%) |
Feb 24, 2017 | 2.840 | 2.920 | 2.530 | 2.920 | 76,289 | +0.07(+2.46%) |
Feb 23, 2017 | 2.920 | 2.944 | 2.850 | 2.850 | 65,865 | -0.07(-2.40%) |
Feb 22, 2017 | 2.840 | 2.920 | 2.820 | 2.920 | 75,031 | +0.07(+2.46%) |
Feb 21, 2017 | 2.720 | 2.870 | 2.670 | 2.850 | 137,490 | -0.07(-2.40%) |
Feb 17, 2017 | 2.920 | 2.920 | 2.920 | 0 | -0.03(-1.02%) | |
Feb 16, 2017 | 2.920 | 3.000 | 2.840 | 2.950 | 59,112 | +0.01(+0.34%) |
Feb 15, 2017 | 3.070 | 3.070 | 2.820 | 2.940 | 250,246 | -0.11(-3.61%) |
Feb 14, 2017 | 2.820 | 3.080 | 2.820 | 3.050 | 113,941 | +0.21(+7.39%) |
Feb 13, 2017 | 2.910 | 2.915 | 2.840 | 2.840 | 62,770 | -0.03(-1.05%) |
Feb 10, 2017 | 2.900 | 2.950 | 2.840 | 2.870 | 55,196 | -0.04(-1.37%) |
Feb 09, 2017 | 2.880 | 2.950 | 2.870 | 2.910 | 47,650 | +0.02(+0.69%) |
Feb 08, 2017 | 2.940 | 2.990 | 2.845 | 2.890 | 142,322 | -0.06(-2.20%) |
Feb 07, 2017 | 2.970 | 3.090 | 2.940 | 2.955 | 108,720 | +0.00(+0.17%) |
Feb 06, 2017 | 3.160 | 3.170 | 2.920 | 2.950 | 207,957 | -0.22(-6.94%) |
Feb 03, 2017 | 3.170 | 3.230 | 3.000 | 3.170 | 152,465 | -0.03(-0.94%) |
Feb 02, 2017 | 3.080 | 3.203 | 3.070 | 3.200 | 166,040 | +0.10(+3.23%) |
Feb 01, 2017 | 3.090 | 3.130 | 3.060 | 3.100 | 74,326 | +0.01(+0.32%) |
Jan 31, 2017 | 3.030 | 3.100 | 2.900 | 3.090 | 62,906 | +0.03(+0.98%) |
Jan 30, 2017 | 3.130 | 3.135 | 3.010 | 3.060 | 135,524 | -0.05(-1.61%) |
Jan 27, 2017 | 3.130 | 3.150 | 3.060 | 3.110 | 79,021 | -0.01(-0.32%) |
Jan 26, 2017 | 3.110 | 3.150 | 3.085 | 3.120 | 64,116 | +0.01(+0.32%) |
Jan 25, 2017 | 3.070 | 3.170 | 3.060 | 3.110 | 290,678 | +0.06(+1.97%) |
Jan 24, 2017 | 3.020 | 3.110 | 2.900 | 3.050 | 254,142 | -0.01(-0.33%) |
Jan 23, 2017 | 3.020 | 3.080 | 3.000 | 3.060 | 54,022 | +0.03(+0.99%) |
Jan 20, 2017 | 3.110 | 3.110 | 3.005 | 3.030 | 103,653 | -0.07(-2.26%) |
Jan 19, 2017 | 3.010 | 3.110 | 2.980 | 3.100 | 154,282 | +0.12(+4.03%) |
Jan 18, 2017 | 3.020 | 3.115 | 2.920 | 2.980 | 164,223 | -0.02(-0.67%) |
Jan 17, 2017 | 2.900 | 3.030 | 2.900 | 3.000 | 241,553 | +0.13(+4.53%) |
Jan 13, 2017 | 2.870 | 2.870 | 2.870 | 0 | -0.18(-5.90%) | |
Jan 12, 2017 | 3.100 | 3.100 | 2.980 | 3.050 | 346,611 | -0.08(-2.56%) |
Jan 11, 2017 | 2.790 | 3.140 | 2.750 | 3.130 | 549,489 | +0.31(+10.99%) |
Jan 10, 2017 | 2.830 | 2.830 | 2.690 | 2.820 | 205,000 | +0.05(+1.81%) |
Jan 09, 2017 | 2.590 | 2.800 | 2.579 | 2.770 | 197,800 | +0.19(+7.36%) |
Jan 06, 2017 | 2.590 | 2.620 | 2.560 | 2.580 | 118,131 | +0.00(+0.00%) |
Jan 05, 2017 | 2.550 | 2.630 | 2.550 | 2.580 | 65,231 | +0.01(+0.39%) |
Jan 04, 2017 | 2.500 | 2.610 | 2.500 | 2.570 | 156,817 | +0.07(+2.80%) |
Jan 03, 2017 | 2.480 | 2.510 | 2.480 | 2.500 | 56,929 | +0.06(+2.46%) |
Dec 30, 2016 | 2.440 | 2.440 | 2.440 | 0 | -0.01(-0.41%) | |
Dec 29, 2016 | 2.460 | 2.520 | 2.430 | 2.450 | 164,169 | +0.00(+0.00%) |
Dec 28, 2016 | 2.550 | 2.560 | 2.440 | 2.450 | 156,818 | -0.09(-3.54%) |
Dec 27, 2016 | 2.500 | 2.550 | 2.495 | 2.540 | 218,614 | +0.06(+2.42%) |
Dec 23, 2016 | 2.480 | 2.480 | 2.480 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 2.500 | 2.520 | 2.470 | 2.480 | 75,418 | -0.02(-0.80%) |
Dec 21, 2016 | 2.570 | 2.600 | 2.480 | 2.500 | 348,778 | -0.06(-2.34%) |
Dec 20, 2016 | 2.560 | 2.620 | 2.540 | 2.560 | 213,245 | +0.00(+0.00%) |
Dec 19, 2016 | 2.550 | 2.570 | 2.400 | 2.560 | 130,070 | +0.00(+0.00%) |
Dec 16, 2016 | 2.570 | 2.660 | 2.550 | 2.560 | 118,820 | -0.02(-0.78%) |
Dec 15, 2016 | 2.540 | 2.610 | 2.500 | 2.580 | 243,596 | +0.05(+1.98%) |
Dec 14, 2016 | 2.580 | 2.600 | 2.500 | 2.530 | 239,337 | -0.07(-2.69%) |
Dec 13, 2016 | 2.630 | 2.690 | 2.570 | 2.600 | 174,009 | -0.03(-1.14%) |
Dec 12, 2016 | 2.670 | 2.720 | 2.500 | 2.630 | 235,212 | -0.06(-2.23%) |
Dec 09, 2016 | 2.720 | 2.740 | 2.570 | 2.690 | 217,556 | -0.02(-0.74%) |
Dec 08, 2016 | 2.680 | 2.740 | 2.670 | 2.710 | 376,046 | +0.00(+0.00%) |
Dec 07, 2016 | 2.620 | 2.710 | 2.620 | 2.710 | 238,583 | +0.07(+2.65%) |
Dec 06, 2016 | 2.550 | 2.750 | 2.550 | 2.640 | 410,741 | +0.10(+3.94%) |
Dec 05, 2016 | 2.440 | 2.550 | 2.420 | 2.540 | 70,110 | +0.11(+4.53%) |
Dec 02, 2016 | 2.320 | 2.430 | 2.320 | 2.430 | 206,404 | +0.12(+5.19%) |