Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.350 | 3.400 | 3.300 | 3.400 | 25,095 | +0.10(+3.03%) |
Apr 27, 2017 | 3.400 | 3.400 | 3.300 | 3.300 | 5,727 | -0.10(-2.94%) |
Apr 26, 2017 | 3.350 | 3.400 | 3.306 | 3.400 | 35,452 | +0.13(+4.09%) |
Apr 25, 2017 | 3.154 | 3.300 | 3.154 | 3.266 | 9,744 | +0.02(+0.50%) |
Apr 24, 2017 | 3.294 | 3.300 | 3.150 | 3.250 | 67,518 | +0.10(+3.17%) |
Apr 21, 2017 | 3.350 | 3.400 | 3.150 | 3.150 | 22,312 | -0.15(-4.55%) |
Apr 20, 2017 | 3.288 | 3.400 | 3.250 | 3.300 | 12,713 | -0.05(-1.49%) |
Apr 19, 2017 | 3.350 | 3.350 | 3.300 | 3.350 | 1,766 | +0.05(+1.52%) |
Apr 18, 2017 | 3.400 | 3.400 | 3.300 | 3.300 | 10,023 | -0.10(-2.94%) |
Apr 17, 2017 | 3.350 | 3.400 | 3.256 | 3.400 | 15,821 | +0.05(+1.49%) |
Apr 13, 2017 | 3.294 | 3.350 | 3.294 | 3.350 | 9,321 | +0.05(+1.52%) |
Apr 12, 2017 | 3.200 | 3.400 | 3.200 | 3.300 | 4,727 | +0.15(+4.76%) |
Apr 11, 2017 | 3.300 | 3.300 | 3.150 | 3.150 | 20,990 | -0.15(-4.55%) |
Apr 10, 2017 | 3.300 | 3.300 | 3.201 | 3.300 | 3,147 | +0.00(+0.00%) |
Apr 07, 2017 | 3.250 | 3.300 | 3.250 | 3.300 | 18,884 | -0.05(-1.49%) |
Apr 06, 2017 | 3.300 | 3.350 | 3.300 | 3.350 | 3,564 | +0.10(+3.08%) |
Apr 05, 2017 | 3.300 | 3.400 | 3.250 | 3.250 | 42,875 | +0.00(+0.00%) |
Apr 04, 2017 | 3.200 | 3.400 | 3.150 | 3.250 | 41,539 | +0.05(+1.56%) |
Apr 03, 2017 | 3.150 | 3.353 | 3.150 | 3.200 | 76,060 | +0.05(+1.59%) |
Mar 31, 2017 | 3.200 | 3.250 | 3.050 | 3.150 | 33,530 | +0.05(+1.61%) |
Mar 30, 2017 | 3.100 | 3.250 | 3.050 | 3.100 | 14,030 | +0.00(+0.00%) |
Mar 29, 2017 | 3.050 | 3.150 | 3.050 | 3.100 | 7,678 | +0.00(+0.00%) |
Mar 28, 2017 | 3.200 | 3.200 | 3.050 | 3.100 | 11,970 | +0.00(+0.00%) |
Mar 27, 2017 | 3.000 | 3.200 | 3.000 | 3.100 | 15,865 | +0.00(+0.11%) |
Mar 24, 2017 | 3.150 | 3.150 | 3.000 | 3.096 | 7,363 | -0.00(-0.11%) |
Mar 23, 2017 | 3.200 | 3.200 | 3.075 | 3.100 | 5,983 | +0.00(+0.00%) |
Mar 22, 2017 | 3.200 | 3.300 | 3.100 | 3.100 | 40,377 | -0.15(-4.62%) |
Mar 21, 2017 | 3.100 | 3.250 | 3.100 | 3.250 | 75,913 | +0.10(+3.17%) |
Mar 20, 2017 | 2.900 | 3.150 | 2.900 | 3.150 | 36,018 | +0.20(+6.78%) |
Mar 17, 2017 | 2.900 | 2.950 | 2.850 | 2.950 | 25,947 | +0.05(+1.72%) |
Mar 16, 2017 | 2.900 | 2.900 | 2.850 | 2.900 | 25,112 | +0.05(+1.75%) |
Mar 15, 2017 | 2.900 | 2.900 | 2.850 | 2.850 | 20,221 | -0.05(-1.72%) |
Mar 14, 2017 | 2.950 | 2.950 | 2.850 | 2.900 | 16,473 | +0.00(+0.00%) |
Mar 13, 2017 | 2.950 | 2.950 | 2.900 | 2.900 | 17,769 | -0.05(-1.69%) |
Mar 10, 2017 | 2.850 | 3.000 | 2.801 | 2.950 | 66,334 | +0.10(+3.51%) |
Mar 09, 2017 | 2.950 | 3.000 | 2.800 | 2.850 | 69,950 | -0.15(-5.00%) |
Mar 08, 2017 | 2.900 | 3.000 | 2.900 | 3.000 | 21,440 | +0.10(+3.45%) |
Mar 07, 2017 | 2.950 | 3.000 | 2.850 | 2.900 | 75,149 | -0.10(-3.33%) |
Mar 06, 2017 | 2.950 | 3.000 | 2.950 | 3.000 | 25,802 | +0.00(+0.00%) |
Mar 03, 2017 | 3.050 | 3.100 | 2.950 | 3.000 | 29,439 | -0.05(-1.64%) |
Mar 02, 2017 | 3.100 | 3.100 | 3.050 | 3.050 | 12,445 | +0.00(+0.00%) |
Mar 01, 2017 | 3.050 | 3.100 | 3.050 | 3.050 | 14,180 | +0.05(+1.67%) |
Feb 28, 2017 | 3.050 | 3.150 | 3.000 | 3.000 | 45,427 | -0.10(-3.23%) |
Feb 27, 2017 | 3.050 | 3.100 | 3.050 | 3.100 | 15,659 | +0.00(+0.00%) |
Feb 24, 2017 | 3.050 | 3.100 | 3.050 | 3.100 | 15,072 | -0.05(-1.59%) |
Feb 23, 2017 | 3.100 | 3.150 | 3.050 | 3.150 | 12,640 | +0.10(+3.28%) |
Feb 22, 2017 | 3.155 | 3.155 | 3.050 | 3.050 | 30,320 | -0.10(-3.17%) |
Feb 21, 2017 | 3.200 | 3.250 | 3.150 | 3.150 | 13,075 | -0.05(-1.56%) |
Feb 17, 2017 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 3.200 | 3.300 | 3.200 | 3.200 | 53,905 | +0.03(+0.79%) |
Feb 15, 2017 | 3.200 | 3.300 | 3.150 | 3.175 | 71,835 | +0.02(+0.79%) |
Feb 14, 2017 | 3.150 | 3.150 | 3.100 | 3.150 | 13,369 | -0.05(-1.56%) |
Feb 13, 2017 | 3.250 | 3.250 | 3.150 | 3.200 | 53,348 | -0.05(-1.54%) |
Feb 10, 2017 | 3.050 | 3.250 | 3.050 | 3.250 | 22,339 | +0.15(+4.84%) |
Feb 09, 2017 | 3.200 | 3.250 | 3.050 | 3.100 | 34,808 | -0.10(-3.13%) |
Feb 08, 2017 | 3.200 | 3.250 | 3.097 | 3.200 | 36,241 | -0.05(-1.54%) |
Feb 07, 2017 | 3.200 | 3.250 | 3.103 | 3.250 | 14,922 | +0.10(+3.17%) |
Feb 06, 2017 | 3.200 | 3.250 | 3.050 | 3.150 | 30,437 | -0.05(-1.56%) |
Feb 03, 2017 | 3.250 | 3.300 | 3.100 | 3.200 | 8,584 | -0.05(-1.54%) |
Feb 02, 2017 | 3.150 | 3.250 | 3.150 | 3.250 | 12,052 | +0.05(+1.56%) |