Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3.050 | 3.050 | 3.050 | 0 | +0.08(+2.69%) | |
Mar 30, 2017 | 2.970 | 3.040 | 2.920 | 2.970 | 10,100 | -0.08(-2.62%) |
Mar 29, 2017 | 3.050 | 3.050 | 3.030 | 3.050 | 30,080 | +0.00(+0.00%) |
Mar 28, 2017 | 2.960 | 3.050 | 2.960 | 3.050 | 25,554 | +0.13(+4.45%) |
Mar 27, 2017 | 2.860 | 2.920 | 2.850 | 2.920 | 5,835 | +0.03(+1.04%) |
Mar 24, 2017 | 2.840 | 2.890 | 2.840 | 2.890 | 2,700 | +0.09(+3.21%) |
Mar 23, 2017 | 2.810 | 2.810 | 2.800 | 2.800 | 6,700 | -0.03(-1.06%) |
Mar 22, 2017 | 2.850 | 2.850 | 2.830 | 2.830 | 1,922 | -0.01(-0.35%) |
Mar 21, 2017 | 2.940 | 3.000 | 2.800 | 2.840 | 57,850 | +0.04(+1.43%) |
Mar 20, 2017 | 2.870 | 2.890 | 2.800 | 2.800 | 26,900 | -0.05(-1.75%) |
Mar 17, 2017 | 2.890 | 2.900 | 2.850 | 2.850 | 2,250 | -0.05(-1.72%) |
Mar 16, 2017 | 2.890 | 2.900 | 2.890 | 2.900 | 4,000 | +0.00(+0.00%) |
Mar 15, 2017 | 2.880 | 2.900 | 2.880 | 2.900 | 5,900 | +0.00(+0.00%) |
Mar 14, 2017 | 2.900 | 2.900 | 2.810 | 2.900 | 23,284 | +0.00(+0.00%) |
Mar 13, 2017 | 2.930 | 3.000 | 2.900 | 2.900 | 5,250 | +0.05(+1.75%) |
Mar 10, 2017 | 2.800 | 2.850 | 2.800 | 2.850 | 2,700 | +0.07(+2.52%) |
Mar 09, 2017 | 2.790 | 2.800 | 2.770 | 2.780 | 4,000 | +0.00(+0.00%) |
Mar 08, 2017 | 2.900 | 2.950 | 2.800 | 2.780 | 122,445 | -0.07(-2.46%) |
Mar 07, 2017 | 2.900 | 2.900 | 2.840 | 2.850 | 21,350 | -0.05(-1.72%) |
Mar 06, 2017 | 2.880 | 2.910 | 2.860 | 2.900 | 12,252 | +0.00(+0.00%) |
Mar 03, 2017 | 2.860 | 2.900 | 2.830 | 2.900 | 11,814 | +0.08(+2.84%) |
Mar 02, 2017 | 2.920 | 2.920 | 2.820 | 2.820 | 8,050 | -0.16(-5.37%) |
Mar 01, 2017 | 2.950 | 2.980 | 2.950 | 2.980 | 73,935 | +0.03(+1.02%) |
Feb 28, 2017 | 2.900 | 2.950 | 2.900 | 2.950 | 2,350 | +0.00(+0.00%) |
Feb 27, 2017 | 2.950 | 3.080 | 2.950 | 2.950 | 26,600 | -0.03(-1.01%) |
Feb 24, 2017 | 3.080 | 3.300 | 2.830 | 2.980 | 24,450 | -0.02(-0.67%) |
Feb 23, 2017 | 2.730 | 3.000 | 2.730 | 3.000 | 26,421 | +0.37(+14.07%) |
Feb 22, 2017 | 2.630 | 2.630 | 2.620 | 2.630 | 6,200 | -0.02(-0.75%) |
Feb 21, 2017 | 2.650 | 2.680 | 2.650 | 2.650 | 6,891 | +0.00(+0.00%) |
Feb 17, 2017 | 2.650 | 2.650 | 2.650 | 0 | -0.10(-3.64%) | |
Feb 16, 2017 | 2.660 | 2.750 | 2.610 | 2.750 | 17,700 | +0.10(+3.77%) |
Feb 15, 2017 | 2.670 | 2.690 | 2.570 | 2.650 | 12,170 | -0.07(-2.57%) |
Feb 14, 2017 | 2.720 | 2.720 | 2.690 | 2.720 | 4,325 | +0.03(+1.12%) |
Feb 13, 2017 | 2.690 | 2.690 | 2.550 | 2.690 | 8,690 | -0.06(-2.18%) |
Feb 10, 2017 | 2.700 | 2.750 | 2.660 | 2.750 | 11,909 | +0.05(+1.85%) |
Feb 09, 2017 | 2.650 | 2.700 | 2.650 | 2.700 | 6,100 | +0.08(+3.05%) |
Feb 08, 2017 | 2.570 | 2.620 | 2.570 | 2.620 | 2,400 | +0.05(+1.95%) |
Feb 07, 2017 | 2.620 | 2.670 | 2.550 | 2.570 | 19,380 | -0.12(-4.46%) |
Feb 06, 2017 | 2.800 | 2.800 | 2.690 | 2.690 | 63,250 | -0.11(-3.93%) |
Feb 03, 2017 | 2.810 | 2.850 | 2.800 | 2.800 | 59,000 | +0.00(+0.00%) |
Feb 02, 2017 | 2.800 | 2.800 | 2.800 | 2.800 | 230 | -0.01(-0.36%) |
Feb 01, 2017 | 2.840 | 2.850 | 2.800 | 2.810 | 70,978 | -0.04(-1.40%) |
Jan 31, 2017 | 2.900 | 2.900 | 2.800 | 2.850 | 5,125 | -0.10(-3.39%) |
Jan 30, 2017 | 2.920 | 2.950 | 2.800 | 2.950 | 12,400 | +0.03(+1.03%) |
Jan 27, 2017 | 2.930 | 2.930 | 2.920 | 2.920 | 500 | -0.05(-1.68%) |
Jan 26, 2017 | 2.910 | 2.970 | 2.910 | 2.970 | 4,980 | +0.08(+2.77%) |
Jan 25, 2017 | 2.890 | 2.890 | 2.840 | 2.890 | 7,830 | +0.04(+1.40%) |
Jan 24, 2017 | 2.840 | 2.870 | 2.830 | 2.850 | 4,700 | +0.03(+1.06%) |
Jan 23, 2017 | 3.000 | 3.000 | 2.800 | 2.820 | 7,410 | -0.14(-4.73%) |
Jan 20, 2017 | 2.930 | 3.000 | 2.930 | 2.960 | 3,631 | +0.04(+1.37%) |
Jan 19, 2017 | 2.960 | 2.960 | 2.800 | 2.920 | 9,440 | -0.10(-3.31%) |
Jan 18, 2017 | 3.060 | 3.060 | 3.020 | 3.020 | 700 | -0.10(-3.21%) |
Jan 17, 2017 | 3.190 | 3.200 | 3.100 | 3.120 | 27,700 | -0.01(-0.32%) |
Jan 16, 2017 | 3.240 | 3.240 | 3.040 | 3.130 | 5,763 | -0.10(-3.10%) |
Jan 12, 2017 | 3.230 | 3.230 | 3.230 | 0 | -0.02(-0.62%) | |
Jan 11, 2017 | 3.210 | 3.250 | 3.120 | 3.250 | 25,891 | +0.05(+1.56%) |
Jan 10, 2017 | 3.100 | 3.250 | 3.100 | 3.200 | 9,200 | +0.10(+3.23%) |
Jan 09, 2017 | 3.090 | 3.100 | 3.020 | 3.100 | 4,200 | +0.04(+1.31%) |
Jan 06, 2017 | 3.000 | 3.060 | 3.000 | 3.060 | 2,700 | +0.06(+2.00%) |
Jan 05, 2017 | 3.000 | 3.050 | 2.930 | 3.000 | 6,176 | +0.05(+1.69%) |
Jan 04, 2017 | 2.920 | 3.000 | 2.920 | 2.950 | 9,000 | +0.03(+1.03%) |