Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.250 | 3.250 | 3.200 | 3.250 | 1,789 | +0.00(+0.00%) |
Apr 27, 2017 | 3.250 | 3.250 | 3.250 | 3.250 | 968 | +0.05(+1.56%) |
Apr 26, 2017 | 3.200 | 3.250 | 3.000 | 3.200 | 15,201 | -0.05(-1.54%) |
Apr 25, 2017 | 3.105 | 3.250 | 3.105 | 3.250 | 1,607 | +0.10(+3.28%) |
Apr 24, 2017 | 3.205 | 3.250 | 3.139 | 3.147 | 7,246 | -0.05(-1.66%) |
Apr 21, 2017 | 3.200 | 3.200 | 3.200 | 3.200 | 147 | +0.05(+1.59%) |
Apr 20, 2017 | 3.200 | 3.200 | 3.150 | 3.150 | 3,028 | +0.00(+0.00%) |
Apr 19, 2017 | 3.200 | 3.200 | 3.100 | 3.150 | 4,346 | +0.00(+0.00%) |
Apr 18, 2017 | 3.200 | 3.200 | 2.950 | 3.150 | 26,964 | -0.10(-3.08%) |
Apr 17, 2017 | 3.250 | 3.250 | 3.200 | 3.250 | 4,718 | +0.05(+1.56%) |
Apr 13, 2017 | 3.250 | 3.250 | 3.200 | 3.200 | 1,855 | -0.04(-1.36%) |
Apr 12, 2017 | 3.245 | 3.249 | 3.215 | 3.244 | 1,369 | +0.04(+1.38%) |
Apr 11, 2017 | 3.200 | 3.245 | 3.200 | 3.200 | 1,263 | +0.00(+0.03%) |
Apr 10, 2017 | 3.199 | 3.200 | 3.199 | 3.199 | 369 | +0.05(+1.56%) |
Apr 07, 2017 | 3.150 | 3.200 | 3.101 | 3.150 | 2,639 | -0.04(-1.41%) |
Apr 06, 2017 | 3.100 | 3.195 | 3.100 | 3.195 | 3,800 | +0.09(+3.05%) |
Apr 05, 2017 | 3.197 | 3.197 | 3.100 | 3.100 | 18,623 | +0.00(+0.02%) |
Apr 04, 2017 | 3.150 | 3.200 | 3.100 | 3.100 | 5,371 | +0.00(+0.00%) |
Apr 03, 2017 | 3.150 | 3.200 | 3.100 | 3.100 | 16,675 | -0.05(-1.59%) |
Mar 31, 2017 | 3.150 | 3.200 | 3.100 | 3.150 | 7,451 | -0.04(-1.41%) |
Mar 30, 2017 | 3.200 | 3.200 | 3.150 | 3.195 | 2,488 | -0.01(-0.16%) |
Mar 29, 2017 | 3.195 | 3.200 | 3.151 | 3.200 | 2,243 | +0.05(+1.59%) |
Mar 28, 2017 | 3.199 | 3.200 | 3.150 | 3.150 | 1,201 | -0.05(-1.56%) |
Mar 27, 2017 | 3.249 | 3.250 | 3.150 | 3.200 | 1,965 | +0.00(+0.00%) |
Mar 24, 2017 | 3.200 | 3.200 | 3.147 | 3.200 | 26,330 | +0.05(+1.59%) |
Mar 23, 2017 | 3.195 | 3.195 | 3.150 | 3.150 | 2,300 | +0.02(+0.80%) |
Mar 22, 2017 | 3.100 | 3.125 | 3.050 | 3.125 | 2,661 | +0.02(+0.81%) |
Mar 21, 2017 | 3.106 | 3.150 | 3.050 | 3.100 | 7,464 | -0.15(-4.62%) |
Mar 20, 2017 | 3.250 | 3.250 | 3.200 | 3.250 | 1,757 | +0.00(+0.00%) |
Mar 17, 2017 | 3.199 | 3.250 | 3.150 | 3.250 | 3,189 | +0.10(+3.17%) |
Mar 16, 2017 | 3.195 | 3.200 | 3.050 | 3.150 | 2,718 | +0.10(+3.28%) |
Mar 15, 2017 | 3.100 | 3.145 | 3.000 | 3.050 | 7,710 | -0.09(-2.86%) |
Mar 14, 2017 | 3.200 | 3.200 | 3.140 | 3.140 | 1,377 | +0.04(+1.28%) |
Mar 13, 2017 | 3.150 | 3.150 | 3.100 | 3.100 | 816 | +0.00(+0.00%) |
Mar 10, 2017 | 3.100 | 3.151 | 3.050 | 3.100 | 22,882 | -0.05(-1.59%) |
Mar 09, 2017 | 3.150 | 3.150 | 3.150 | 3.150 | 690 | +0.00(+0.00%) |
Mar 08, 2017 | 3.100 | 3.250 | 3.100 | 3.150 | 19,454 | +0.00(+0.00%) |
Mar 07, 2017 | 3.250 | 3.250 | 3.100 | 3.150 | 17,165 | +0.00(+0.00%) |
Mar 06, 2017 | 3.150 | 3.200 | 3.150 | 3.150 | 20,610 | +0.05(+1.61%) |
Mar 03, 2017 | 3.150 | 3.150 | 3.100 | 3.100 | 2,945 | -0.10(-3.16%) |
Mar 02, 2017 | 3.201 | 3.201 | 3.201 | 3.201 | 1,005 | +0.01(+0.26%) |
Mar 01, 2017 | 3.200 | 3.200 | 3.100 | 3.193 | 6,432 | -0.01(-0.23%) |
Feb 28, 2017 | 3.190 | 3.250 | 3.190 | 3.200 | 7,561 | +0.00(+0.00%) |
Feb 27, 2017 | 3.156 | 3.200 | 3.101 | 3.200 | 3,142 | +0.00(+0.00%) |
Feb 24, 2017 | 3.050 | 3.200 | 3.050 | 3.200 | 2,049 | +0.15(+4.95%) |
Feb 23, 2017 | 3.050 | 3.050 | 3.000 | 3.049 | 1,281 | +0.05(+1.63%) |
Feb 22, 2017 | 2.950 | 3.000 | 2.900 | 3.000 | 6,103 | +0.05(+1.69%) |
Feb 21, 2017 | 3.050 | 3.050 | 2.950 | 2.950 | 1,431 | -0.10(-3.28%) |
Feb 17, 2017 | 3.050 | 3.050 | 3.050 | 0 | -0.15(-4.69%) | |
Feb 16, 2017 | 3.220 | 3.220 | 3.200 | 3.200 | 479 | -0.03(-1.06%) |
Feb 15, 2017 | 3.250 | 3.250 | 3.200 | 3.234 | 4,213 | +0.13(+4.33%) |
Feb 14, 2017 | 3.100 | 3.100 | 3.100 | 3.100 | 1,512 | +0.00(+0.00%) |
Feb 13, 2017 | 3.140 | 3.200 | 3.000 | 3.100 | 5,133 | -0.01(-0.32%) |
Feb 10, 2017 | 2.900 | 3.234 | 2.900 | 3.110 | 17,535 | +0.26(+9.12%) |
Feb 09, 2017 | 2.861 | 2.861 | 2.826 | 2.850 | 1,200 | +0.05(+1.79%) |
Feb 08, 2017 | 2.650 | 2.800 | 2.650 | 2.800 | 4,139 | +0.05(+1.82%) |
Feb 07, 2017 | 2.700 | 2.750 | 2.675 | 2.750 | 3,478 | +0.05(+1.85%) |
Feb 06, 2017 | 2.650 | 2.700 | 2.650 | 2.700 | 1,428 | +0.02(+0.87%) |
Feb 03, 2017 | 2.678 | 2.700 | 2.650 | 2.677 | 12,904 | +0.03(+1.00%) |
Feb 02, 2017 | 2.700 | 2.700 | 2.600 | 2.650 | 1,864 | +0.05(+1.92%) |