Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2017 | 2.650 | 2.650 | 2.600 | 2.600 | 5,125 | +0.00(+0.00%) |
Jan 31, 2017 | 2.650 | 2.700 | 2.600 | 2.600 | 3,236 | -0.08(-2.99%) |
Jan 30, 2017 | 2.650 | 2.680 | 2.650 | 2.680 | 610 | +0.03(+1.13%) |
Jan 27, 2017 | 2.650 | 2.700 | 2.650 | 2.650 | 2,085 | -0.05(-1.85%) |
Jan 26, 2017 | 2.650 | 2.700 | 2.650 | 2.700 | 3,143 | +0.02(+0.72%) |
Jan 25, 2017 | 2.650 | 2.700 | 2.650 | 2.680 | 11,956 | +0.03(+1.15%) |
Jan 24, 2017 | 2.650 | 2.850 | 2.600 | 2.650 | 49,315 | +0.05(+1.92%) |
Jan 23, 2017 | 2.600 | 2.650 | 2.600 | 2.600 | 2,663 | -0.05(-1.89%) |
Jan 20, 2017 | 2.650 | 2.650 | 2.600 | 2.650 | 14,737 | +0.00(+0.00%) |
Jan 19, 2017 | 2.600 | 2.650 | 2.600 | 2.650 | 703 | +0.05(+1.92%) |
Jan 18, 2017 | 2.600 | 2.600 | 2.600 | 2.600 | 1,701 | +0.00(+0.00%) |
Jan 17, 2017 | 2.650 | 2.650 | 2.592 | 2.600 | 2,593 | +0.00(+0.00%) |
Jan 13, 2017 | 2.600 | 2.600 | 2.600 | 0 | +0.05(+1.96%) | |
Jan 12, 2017 | 2.551 | 2.600 | 2.550 | 2.550 | 2,613 | -0.05(-1.92%) |
Jan 11, 2017 | 2.550 | 2.600 | 2.550 | 2.600 | 4,518 | +0.00(+0.00%) |
Jan 10, 2017 | 2.513 | 2.600 | 2.500 | 2.600 | 2,811 | +0.05(+1.96%) |
Jan 09, 2017 | 2.550 | 2.600 | 2.540 | 2.550 | 870 | -0.00(-0.00%) |
Jan 06, 2017 | 2.600 | 2.600 | 2.550 | 2.550 | 518 | +0.00(+0.00%) |
Jan 04, 2017 | 2.550 | 78 | +0.05(+2.00%) |