Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.510 | 2.540 | 2.350 | 2.380 | 198,560 | -0.13(-5.18%) |
Apr 27, 2017 | 2.600 | 2.630 | 2.510 | 2.510 | 78,858 | -0.12(-4.56%) |
Apr 26, 2017 | 2.610 | 2.670 | 2.610 | 2.630 | 37,632 | -0.03(-1.13%) |
Apr 25, 2017 | 2.650 | 2.700 | 2.650 | 2.660 | 42,853 | -0.03(-1.12%) |
Apr 24, 2017 | 2.700 | 2.720 | 2.560 | 2.690 | 135,464 | +0.01(+0.37%) |
Apr 21, 2017 | 2.730 | 2.730 | 2.670 | 2.680 | 70,896 | -0.02(-0.74%) |
Apr 20, 2017 | 2.660 | 2.720 | 2.660 | 2.700 | 70,761 | +0.03(+1.12%) |
Apr 19, 2017 | 2.750 | 2.780 | 2.660 | 2.670 | 135,530 | -0.08(-2.91%) |
Apr 18, 2017 | 2.790 | 2.800 | 2.750 | 2.750 | 94,912 | -0.06(-2.14%) |
Apr 17, 2017 | 2.850 | 2.850 | 2.780 | 2.810 | 52,784 | -0.01(-0.35%) |
Apr 13, 2017 | 2.950 | 2.950 | 2.780 | 2.820 | 138,343 | -0.06(-2.08%) |
Apr 12, 2017 | 3.050 | 3.050 | 2.840 | 2.880 | 156,307 | -0.12(-4.00%) |
Apr 11, 2017 | 2.960 | 3.025 | 2.920 | 3.000 | 260,005 | +0.08(+2.74%) |
Apr 10, 2017 | 2.740 | 2.950 | 2.700 | 2.920 | 483,865 | +0.17(+6.18%) |
Apr 07, 2017 | 2.750 | 2.820 | 2.730 | 2.750 | 124,267 | +0.01(+0.36%) |
Apr 06, 2017 | 2.790 | 2.800 | 2.710 | 2.740 | 157,639 | +0.05(+1.86%) |
Apr 05, 2017 | 2.780 | 2.780 | 2.680 | 2.690 | 82,652 | -0.07(-2.54%) |
Apr 04, 2017 | 2.800 | 2.800 | 2.680 | 2.760 | 137,513 | -0.04(-1.43%) |
Apr 03, 2017 | 2.840 | 2.870 | 2.745 | 2.800 | 112,503 | -0.07(-2.44%) |
Mar 31, 2017 | 2.860 | 2.920 | 2.800 | 2.870 | 147,484 | +0.02(+0.70%) |
Mar 30, 2017 | 2.890 | 2.890 | 2.830 | 2.850 | 72,256 | -0.04(-1.38%) |
Mar 29, 2017 | 2.840 | 2.910 | 2.800 | 2.890 | 77,905 | +0.08(+2.85%) |
Mar 28, 2017 | 2.800 | 2.850 | 2.800 | 2.810 | 81,220 | +0.04(+1.44%) |
Mar 27, 2017 | 2.680 | 2.790 | 2.670 | 2.770 | 75,061 | +0.05(+1.84%) |
Mar 24, 2017 | 2.720 | 2.760 | 2.680 | 2.720 | 91,566 | +0.00(+0.00%) |
Mar 23, 2017 | 2.730 | 2.740 | 2.610 | 2.720 | 274,793 | +0.03(+1.12%) |
Mar 22, 2017 | 2.750 | 2.750 | 2.680 | 2.690 | 101,374 | -0.07(-2.54%) |
Mar 21, 2017 | 2.910 | 2.960 | 2.710 | 2.760 | 219,340 | -0.18(-6.12%) |
Mar 20, 2017 | 2.960 | 2.960 | 2.820 | 2.940 | 66,921 | -0.02(-0.68%) |
Mar 17, 2017 | 3.020 | 3.030 | 2.920 | 2.960 | 197,785 | -0.02(-0.67%) |
Mar 16, 2017 | 2.870 | 2.980 | 2.800 | 2.980 | 234,922 | +0.15(+5.30%) |
Mar 15, 2017 | 2.710 | 2.850 | 2.710 | 2.830 | 104,257 | +0.15(+5.60%) |
Mar 14, 2017 | 2.640 | 2.700 | 2.560 | 2.680 | 87,262 | +0.06(+2.29%) |
Mar 13, 2017 | 2.740 | 2.750 | 2.610 | 2.620 | 75,072 | -0.04(-1.50%) |
Mar 10, 2017 | 2.680 | 2.690 | 2.620 | 2.660 | 100,574 | -0.03(-1.12%) |
Mar 09, 2017 | 2.920 | 2.950 | 2.690 | 2.690 | 200,397 | -0.21(-7.24%) |
Mar 08, 2017 | 2.950 | 3.050 | 2.840 | 2.900 | 417,246 | +0.07(+2.47%) |
Mar 07, 2017 | 2.540 | 2.840 | 2.530 | 2.830 | 311,314 | +0.32(+12.75%) |
Mar 06, 2017 | 2.650 | 2.650 | 2.470 | 2.510 | 370,926 | -0.16(-5.99%) |
Mar 03, 2017 | 2.800 | 2.800 | 2.630 | 2.670 | 180,832 | -0.09(-3.26%) |
Mar 02, 2017 | 2.830 | 2.870 | 2.750 | 2.760 | 113,752 | -0.06(-2.13%) |
Mar 01, 2017 | 2.790 | 2.890 | 2.790 | 2.820 | 215,697 | +0.05(+1.81%) |
Feb 28, 2017 | 2.800 | 2.930 | 2.760 | 2.770 | 291,622 | -0.08(-2.81%) |
Feb 27, 2017 | 2.840 | 2.930 | 2.750 | 2.850 | 634,840 | +0.00(+0.00%) |
Feb 24, 2017 | 2.790 | 2.890 | 2.720 | 2.850 | 278,305 | +0.04(+1.42%) |
Feb 23, 2017 | 2.850 | 2.880 | 2.760 | 2.810 | 278,553 | -0.07(-2.43%) |
Feb 22, 2017 | 2.970 | 2.970 | 2.840 | 2.880 | 282,751 | -0.09(-3.03%) |
Feb 21, 2017 | 3.120 | 3.120 | 2.950 | 2.970 | 465,220 | -0.15(-4.81%) |
Feb 17, 2017 | 3.120 | 3.120 | 3.120 | 0 | +0.02(+0.65%) | |
Feb 16, 2017 | 3.180 | 3.180 | 3.050 | 3.100 | 255,420 | -0.07(-2.21%) |
Feb 15, 2017 | 3.430 | 3.490 | 3.160 | 3.170 | 627,009 | -0.30(-8.65%) |
Feb 14, 2017 | 3.280 | 3.530 | 3.280 | 3.470 | 578,943 | +0.20(+6.12%) |
Feb 13, 2017 | 3.180 | 3.280 | 3.170 | 3.270 | 266,827 | +0.10(+3.15%) |
Feb 10, 2017 | 3.120 | 3.180 | 3.100 | 3.170 | 270,278 | +0.06(+1.93%) |
Feb 09, 2017 | 2.990 | 3.130 | 2.980 | 3.110 | 405,225 | +0.11(+3.67%) |
Feb 08, 2017 | 2.930 | 3.040 | 2.850 | 3.000 | 395,437 | +0.14(+4.90%) |
Feb 07, 2017 | 2.790 | 2.890 | 2.750 | 2.860 | 332,585 | +0.11(+4.00%) |
Feb 06, 2017 | 2.780 | 2.800 | 2.730 | 2.750 | 207,789 | +0.03(+1.10%) |
Feb 03, 2017 | 2.660 | 2.730 | 2.630 | 2.720 | 153,348 | +0.05(+1.87%) |
Feb 02, 2017 | 2.700 | 2.750 | 2.630 | 2.670 | 386,023 | -0.08(-2.91%) |