Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3.600 | 3.600 | 3.350 | 3.550 | 22,270 | -0.05(-1.39%) |
Mar 30, 2017 | 3.650 | 3.750 | 3.550 | 3.600 | 13,805 | -0.10(-2.70%) |
Mar 29, 2017 | 3.750 | 3.750 | 3.700 | 3.700 | 5,778 | +0.00(+0.00%) |
Mar 28, 2017 | 3.750 | 3.750 | 3.700 | 3.700 | 9,782 | +0.00(+0.00%) |
Mar 27, 2017 | 3.700 | 3.750 | 3.650 | 3.700 | 18,226 | +0.00(+0.00%) |
Mar 24, 2017 | 3.750 | 3.750 | 3.650 | 3.700 | 17,352 | -0.05(-1.33%) |
Mar 23, 2017 | 3.642 | 3.800 | 3.642 | 3.750 | 7,175 | +0.05(+1.35%) |
Mar 22, 2017 | 3.754 | 3.754 | 3.550 | 3.700 | 28,772 | -0.10(-2.63%) |
Mar 21, 2017 | 3.700 | 3.800 | 3.600 | 3.800 | 21,600 | +0.15(+4.11%) |
Mar 20, 2017 | 3.650 | 3.700 | 3.505 | 3.650 | 28,066 | -0.05(-1.35%) |
Mar 17, 2017 | 3.750 | 3.900 | 3.700 | 3.700 | 28,547 | -0.10(-2.63%) |
Mar 16, 2017 | 3.600 | 3.850 | 3.600 | 3.800 | 31,245 | +0.15(+4.11%) |
Mar 15, 2017 | 3.600 | 3.750 | 3.600 | 3.650 | 13,713 | +0.05(+1.39%) |
Mar 14, 2017 | 3.600 | 3.700 | 3.550 | 3.600 | 20,766 | +0.05(+1.41%) |
Mar 13, 2017 | 3.950 | 4.100 | 3.350 | 3.550 | 173,448 | -0.35(-8.97%) |
Mar 10, 2017 | 3.900 | 4.100 | 3.900 | 3.900 | 25,306 | -0.05(-1.27%) |
Mar 09, 2017 | 4.100 | 4.100 | 3.879 | 3.950 | 91,259 | -0.05(-1.25%) |
Mar 08, 2017 | 4.150 | 4.150 | 3.850 | 4.000 | 75,137 | -0.15(-3.61%) |
Mar 07, 2017 | 4.100 | 4.150 | 4.000 | 4.150 | 80,164 | +0.05(+1.22%) |
Mar 06, 2017 | 3.950 | 4.150 | 3.900 | 4.100 | 171,072 | +0.18(+4.58%) |
Mar 03, 2017 | 3.750 | 4.200 | 3.712 | 3.921 | 105,041 | +0.07(+1.83%) |
Mar 02, 2017 | 3.600 | 3.950 | 3.500 | 3.850 | 124,211 | +0.35(+10.00%) |
Mar 01, 2017 | 3.475 | 3.600 | 3.450 | 3.500 | 63,827 | +0.10(+2.94%) |
Feb 28, 2017 | 3.334 | 3.550 | 3.250 | 3.400 | 112,252 | +0.10(+3.03%) |
Feb 27, 2017 | 3.250 | 3.300 | 3.250 | 3.300 | 23,517 | +0.05(+1.54%) |
Feb 24, 2017 | 3.200 | 3.300 | 3.200 | 3.250 | 15,119 | +0.00(+0.00%) |
Feb 23, 2017 | 3.250 | 3.300 | 3.200 | 3.250 | 19,265 | +0.00(+0.00%) |
Feb 22, 2017 | 3.250 | 3.350 | 3.225 | 3.250 | 26,247 | +0.05(+1.56%) |
Feb 21, 2017 | 3.250 | 3.333 | 3.150 | 3.200 | 54,567 | -0.05(-1.54%) |
Feb 17, 2017 | 3.250 | 3.250 | 3.250 | 0 | +0.10(+3.17%) | |
Feb 16, 2017 | 3.164 | 3.250 | 3.150 | 3.150 | 18,161 | +0.00(+0.00%) |
Feb 15, 2017 | 3.150 | 3.200 | 3.150 | 3.150 | 16,517 | +0.00(+0.00%) |
Feb 14, 2017 | 3.200 | 3.200 | 3.150 | 3.150 | 15,720 | +0.00(+0.00%) |
Feb 13, 2017 | 3.200 | 3.200 | 3.150 | 3.150 | 27,176 | +0.00(+0.00%) |
Feb 10, 2017 | 3.150 | 3.200 | 3.100 | 3.150 | 31,220 | +0.00(+0.16%) |
Feb 09, 2017 | 3.100 | 3.150 | 3.050 | 3.145 | 65,330 | +0.10(+3.11%) |
Feb 08, 2017 | 3.095 | 3.100 | 3.000 | 3.050 | 17,824 | +0.05(+1.67%) |
Feb 07, 2017 | 3.050 | 3.250 | 3.000 | 3.000 | 32,267 | -0.05(-1.64%) |
Feb 06, 2017 | 3.145 | 3.200 | 3.050 | 3.050 | 25,438 | +0.00(+0.00%) |
Feb 03, 2017 | 3.050 | 3.150 | 3.050 | 3.050 | 44,411 | +0.00(+0.00%) |
Feb 02, 2017 | 3.000 | 3.050 | 3.000 | 3.050 | 33,976 | +0.00(+0.00%) |
Feb 01, 2017 | 2.990 | 3.050 | 2.950 | 3.050 | 32,735 | +0.10(+3.39%) |
Jan 31, 2017 | 2.850 | 2.950 | 2.850 | 2.950 | 23,685 | +0.10(+3.51%) |
Jan 30, 2017 | 2.800 | 2.949 | 2.750 | 2.850 | 21,429 | +0.00(+0.00%) |
Jan 27, 2017 | 2.950 | 3.000 | 2.850 | 2.850 | 47,184 | -0.05(-1.72%) |
Jan 26, 2017 | 2.900 | 3.000 | 2.850 | 2.900 | 29,656 | +0.00(+0.00%) |
Jan 25, 2017 | 2.800 | 2.964 | 2.750 | 2.900 | 54,095 | +0.10(+3.57%) |
Jan 24, 2017 | 2.799 | 2.850 | 2.750 | 2.800 | 38,976 | +0.05(+1.82%) |
Jan 23, 2017 | 2.750 | 2.800 | 2.700 | 2.750 | 24,992 | +0.00(+0.00%) |
Jan 20, 2017 | 2.701 | 2.750 | 2.700 | 2.750 | 3,014 | +0.05(+1.85%) |
Jan 19, 2017 | 2.700 | 2.750 | 2.650 | 2.700 | 23,254 | +0.05(+1.89%) |
Jan 18, 2017 | 2.800 | 2.850 | 2.650 | 2.650 | 32,293 | -0.05(-1.85%) |
Jan 17, 2017 | 2.700 | 2.750 | 2.600 | 2.700 | 26,606 | +0.00(+0.00%) |
Jan 13, 2017 | 2.700 | 2.700 | 2.700 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 2.700 | 2.800 | 2.650 | 2.700 | 29,521 | +0.00(+0.00%) |
Jan 11, 2017 | 2.848 | 2.940 | 2.650 | 2.700 | 37,192 | -0.05(-1.82%) |
Jan 10, 2017 | 2.700 | 2.750 | 2.650 | 2.750 | 11,915 | +0.10(+3.77%) |
Jan 09, 2017 | 2.600 | 2.700 | 2.600 | 2.650 | 17,121 | +0.05(+1.92%) |
Jan 06, 2017 | 2.700 | 2.700 | 2.600 | 2.600 | 17,787 | -0.05(-1.89%) |
Jan 05, 2017 | 2.500 | 2.650 | 2.500 | 2.650 | 5,257 | +0.15(+6.00%) |
Jan 04, 2017 | 2.500 | 2.600 | 2.452 | 2.500 | 15,823 | +0.00(+0.00%) |