Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.450 | 3.500 | 3.450 | 3.450 | 1,769 | +0.00(+0.00%) |
Feb 27, 2017 | 3.317 | 3.450 | 3.258 | 3.450 | 3,945 | +0.00(+0.00%) |
Feb 24, 2017 | 3.350 | 3.450 | 3.350 | 3.450 | 13,690 | +0.05(+1.47%) |
Feb 23, 2017 | 3.350 | 3.400 | 3.350 | 3.400 | 685 | +0.05(+1.49%) |
Feb 22, 2017 | 3.250 | 3.400 | 3.250 | 3.350 | 3,370 | -0.05(-1.47%) |
Feb 21, 2017 | 3.450 | 3.450 | 3.345 | 3.400 | 6,146 | -0.05(-1.45%) |
Feb 17, 2017 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 3.350 | 3.450 | 3.350 | 3.450 | 1,254 | +0.05(+1.47%) |
Feb 15, 2017 | 3.350 | 3.500 | 3.250 | 3.400 | 2,802 | +0.10(+3.03%) |
Feb 14, 2017 | 3.300 | 3.400 | 3.250 | 3.300 | 7,520 | +0.00(+0.00%) |
Feb 13, 2017 | 3.440 | 3.440 | 3.200 | 3.300 | 3,558 | -0.05(-1.49%) |
Feb 10, 2017 | 3.350 | 3.350 | 3.250 | 3.350 | 843 | +0.00(+0.00%) |
Feb 09, 2017 | 3.500 | 3.500 | 3.200 | 3.350 | 4,954 | +0.10(+3.08%) |
Feb 08, 2017 | 3.300 | 3.321 | 3.250 | 3.250 | 5,000 | +0.00(+0.00%) |
Feb 07, 2017 | 3.150 | 3.250 | 3.150 | 3.250 | 2,669 | +0.08(+2.52%) |
Feb 06, 2017 | 3.170 | 3.170 | 3.170 | 3.170 | 352 | -0.13(-3.94%) |
Feb 03, 2017 | 3.200 | 3.300 | 3.188 | 3.300 | 9,719 | +0.10(+3.12%) |
Feb 02, 2017 | 3.300 | 3.350 | 3.155 | 3.200 | 6,552 | -0.05(-1.54%) |
Feb 01, 2017 | 3.250 | 3.250 | 3.200 | 3.250 | 15,702 | -0.02(-0.65%) |
Jan 31, 2017 | 3.255 | 3.271 | 3.250 | 3.271 | 6,313 | +0.02(+0.66%) |
Jan 30, 2017 | 3.300 | 3.450 | 3.200 | 3.250 | 11,404 | -0.15(-4.41%) |
Jan 27, 2017 | 3.400 | 3.400 | 3.400 | 3.400 | 374 | +0.05(+1.49%) |
Jan 26, 2017 | 3.300 | 3.450 | 3.300 | 3.350 | 4,602 | -0.05(-1.47%) |
Jan 25, 2017 | 3.450 | 3.450 | 3.350 | 3.400 | 8,089 | +0.15(+4.62%) |
Jan 24, 2017 | 3.250 | 3.350 | 3.250 | 3.250 | 5,742 | +0.00(+0.00%) |
Jan 23, 2017 | 3.450 | 3.450 | 3.188 | 3.250 | 27,152 | -0.20(-5.80%) |
Jan 20, 2017 | 3.300 | 3.450 | 3.200 | 3.450 | 11,645 | +0.20(+6.15%) |
Jan 19, 2017 | 3.250 | 3.300 | 3.100 | 3.250 | 33,713 | -0.05(-1.52%) |
Jan 18, 2017 | 3.450 | 3.750 | 3.250 | 3.300 | 69,648 | -0.15(-4.35%) |
Jan 17, 2017 | 3.500 | 3.500 | 3.150 | 3.450 | 37,811 | -0.05(-1.43%) |
Jan 13, 2017 | 3.500 | 3.500 | 3.500 | 0 | +0.05(+1.45%) | |
Jan 12, 2017 | 3.450 | 3.450 | 3.361 | 3.450 | 2,201 | -0.05(-1.43%) |
Jan 11, 2017 | 3.150 | 3.800 | 3.100 | 3.500 | 68,476 | +0.35(+11.11%) |
Jan 10, 2017 | 3.150 | 3.250 | 3.000 | 3.150 | 24,676 | -0.15(-4.55%) |
Jan 09, 2017 | 3.050 | 3.350 | 3.050 | 3.300 | 53,066 | +0.30(+10.00%) |
Jan 06, 2017 | 3.000 | 3.000 | 3.000 | 3.000 | 2,107 | -0.12(-3.78%) |
Jan 05, 2017 | 3.200 | 3.200 | 3.000 | 3.118 | 10,810 | -0.03(-1.02%) |
Jan 04, 2017 | 3.150 | 3.245 | 3.150 | 3.150 | 3,937 | -0.10(-3.08%) |
Jan 03, 2017 | 3.100 | 3.250 | 3.100 | 3.250 | 4,456 | +0.24(+7.83%) |
Dec 30, 2016 | 3.014 | 3.014 | 3.014 | 0 | -0.09(-2.77%) | |
Dec 29, 2016 | 3.100 | 3.150 | 3.095 | 3.100 | 10,326 | -0.01(-0.46%) |
Dec 28, 2016 | 3.150 | 3.195 | 3.050 | 3.114 | 9,175 | +0.00(+0.16%) |
Dec 27, 2016 | 3.100 | 3.150 | 2.950 | 3.109 | 19,300 | +0.01(+0.30%) |
Dec 23, 2016 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 3.010 | 3.100 | 3.000 | 3.100 | 8,658 | +0.07(+2.31%) |
Dec 21, 2016 | 3.200 | 3.200 | 3.000 | 3.030 | 22,730 | -0.06(-2.00%) |
Dec 20, 2016 | 3.300 | 3.363 | 3.000 | 3.092 | 65,108 | +0.27(+9.54%) |
Dec 19, 2016 | 2.700 | 2.995 | 2.700 | 2.822 | 6,069 | +0.07(+2.64%) |
Dec 16, 2016 | 2.982 | 2.982 | 2.550 | 2.750 | 8,057 | +0.00(+0.00%) |
Dec 15, 2016 | 2.850 | 2.850 | 2.650 | 2.750 | 8,538 | -0.12(-4.25%) |
Dec 14, 2016 | 2.850 | 2.872 | 2.850 | 2.872 | 1,855 | +0.02(+0.77%) |
Dec 13, 2016 | 2.850 | 2.850 | 2.722 | 2.850 | 4,656 | +0.10(+3.64%) |
Dec 12, 2016 | 2.700 | 2.850 | 2.500 | 2.750 | 11,726 | +0.10(+3.77%) |
Dec 09, 2016 | 2.650 | 2.795 | 2.550 | 2.650 | 24,582 | -0.05(-1.85%) |
Dec 08, 2016 | 2.800 | 2.800 | 2.700 | 2.700 | 9,506 | -0.10(-3.57%) |
Dec 07, 2016 | 2.763 | 2.850 | 2.750 | 2.800 | 1,726 | -0.05(-1.75%) |
Dec 06, 2016 | 3.000 | 3.000 | 2.650 | 2.850 | 30,830 | -0.15(-5.00%) |
Dec 05, 2016 | 3.000 | 3.000 | 2.950 | 3.000 | 5,183 | +0.00(+0.00%) |
Dec 02, 2016 | 3.050 | 3.100 | 3.000 | 3.000 | 14,952 | -0.06(-1.80%) |