Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.000 | 3.000 | 2.850 | 2.950 | 628 | +0.00(+0.00%) |
Apr 27, 2017 | 2.900 | 3.000 | 2.800 | 2.950 | 5,502 | +0.05(+1.72%) |
Apr 26, 2017 | 2.925 | 2.950 | 2.855 | 2.900 | 1,991 | +0.04(+1.51%) |
Apr 25, 2017 | 2.950 | 2.950 | 2.857 | 2.857 | 626 | -0.04(-1.49%) |
Apr 21, 2017 | 2.900 | 2.900 | 2.900 | 87 | -0.05(-1.69%) | |
Apr 20, 2017 | 2.900 | 3.000 | 2.900 | 2.950 | 21,360 | +0.00(+0.00%) |
Apr 19, 2017 | 2.800 | 3.050 | 2.705 | 2.950 | 8,447 | +0.15(+5.36%) |
Apr 18, 2017 | 2.850 | 3.100 | 2.700 | 2.800 | 70,050 | +0.05(+1.82%) |
Apr 17, 2017 | 2.700 | 2.850 | 2.700 | 2.750 | 6,700 | +0.05(+1.85%) |
Apr 13, 2017 | 2.900 | 2.900 | 2.650 | 2.700 | 43,144 | -0.15(-5.26%) |
Apr 12, 2017 | 2.600 | 2.900 | 2.595 | 2.850 | 28,769 | +0.25(+9.62%) |
Apr 11, 2017 | 2.700 | 2.750 | 2.555 | 2.600 | 7,485 | -0.10(-3.70%) |
Apr 10, 2017 | 2.700 | 2.800 | 2.655 | 2.700 | 2,816 | +0.05(+1.89%) |
Apr 07, 2017 | 2.800 | 2.800 | 2.650 | 2.650 | 8,594 | -0.15(-5.36%) |
Apr 06, 2017 | 2.500 | 2.800 | 2.500 | 2.800 | 6,435 | +0.15(+5.66%) |
Apr 05, 2017 | 2.700 | 2.800 | 2.650 | 2.650 | 4,701 | -0.05(-1.85%) |
Apr 04, 2017 | 2.975 | 2.975 | 2.650 | 2.700 | 27,927 | -0.20(-6.90%) |
Apr 03, 2017 | 3.100 | 3.100 | 2.850 | 2.900 | 10,609 | -0.20(-6.45%) |
Mar 31, 2017 | 2.800 | 3.200 | 2.800 | 3.100 | 20,618 | +0.30(+10.71%) |
Mar 30, 2017 | 2.800 | 2.900 | 2.800 | 2.800 | 1,744 | +0.00(+0.00%) |
Mar 29, 2017 | 2.950 | 2.950 | 2.800 | 2.800 | 2,409 | +0.00(+0.00%) |
Mar 28, 2017 | 2.863 | 2.950 | 2.800 | 2.800 | 1,140 | -0.01(-0.28%) |
Mar 27, 2017 | 2.850 | 2.900 | 2.800 | 2.808 | 2,568 | -0.09(-3.17%) |
Mar 24, 2017 | 2.900 | 2.950 | 2.855 | 2.900 | 2,589 | -0.05(-1.69%) |
Mar 23, 2017 | 2.800 | 2.950 | 2.800 | 2.950 | 6,275 | +0.15(+5.36%) |
Mar 22, 2017 | 2.884 | 2.990 | 2.800 | 2.800 | 12,214 | -0.15(-5.08%) |
Mar 21, 2017 | 3.100 | 3.150 | 2.950 | 2.950 | 80,699 | -0.20(-6.35%) |
Mar 20, 2017 | 3.300 | 3.300 | 3.100 | 3.150 | 17,973 | -0.20(-5.97%) |
Mar 17, 2017 | 3.450 | 3.450 | 3.350 | 3.350 | 4,972 | -0.05(-1.47%) |
Mar 16, 2017 | 3.400 | 3.450 | 3.300 | 3.400 | 6,976 | -0.05(-1.45%) |
Mar 15, 2017 | 3.400 | 3.550 | 3.350 | 3.450 | 12,405 | +0.05(+1.47%) |
Mar 14, 2017 | 3.500 | 3.550 | 3.350 | 3.400 | 10,509 | -0.15(-4.23%) |
Mar 13, 2017 | 3.450 | 3.550 | 3.450 | 3.550 | 16,029 | +0.15(+4.41%) |
Mar 10, 2017 | 3.400 | 3.500 | 3.350 | 3.400 | 14,874 | -0.02(-0.73%) |
Mar 09, 2017 | 3.500 | 3.550 | 3.283 | 3.425 | 37,409 | -0.08(-2.14%) |
Mar 08, 2017 | 3.400 | 3.600 | 3.225 | 3.500 | 51,197 | -0.10(-2.78%) |
Mar 07, 2017 | 3.605 | 3.650 | 3.200 | 3.600 | 33,903 | +0.00(+0.00%) |
Mar 06, 2017 | 3.595 | 3.600 | 3.550 | 3.600 | 9,814 | +0.05(+1.41%) |
Mar 03, 2017 | 3.550 | 3.550 | 3.500 | 3.550 | 17,757 | -0.05(-1.39%) |
Mar 02, 2017 | 3.495 | 3.700 | 3.495 | 3.600 | 22,178 | +0.10(+2.86%) |
Mar 01, 2017 | 3.500 | 3.550 | 3.450 | 3.500 | 18,982 | +0.05(+1.45%) |
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%) |