Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3.140 | 3.140 | 2.970 | 3.070 | 13,791 | -0.04(-1.29%) |
Mar 30, 2017 | 3.070 | 3.130 | 2.970 | 3.110 | 18,793 | -0.02(-0.64%) |
Mar 29, 2017 | 3.000 | 3.130 | 2.960 | 3.130 | 7,281 | +0.14(+4.68%) |
Mar 28, 2017 | 2.970 | 3.000 | 2.930 | 2.990 | 3,262 | +0.05(+1.70%) |
Mar 27, 2017 | 2.970 | 3.000 | 2.860 | 2.940 | 10,478 | -0.01(-0.34%) |
Mar 24, 2017 | 3.050 | 3.050 | 2.950 | 2.950 | 5,118 | -0.01(-0.51%) |
Mar 23, 2017 | 2.960 | 3.010 | 2.840 | 2.965 | 17,136 | +0.00(+0.17%) |
Mar 22, 2017 | 3.050 | 3.050 | 2.875 | 2.960 | 19,765 | -0.05(-1.66%) |
Mar 21, 2017 | 3.030 | 3.070 | 2.980 | 3.010 | 24,500 | +0.00(+0.00%) |
Mar 20, 2017 | 2.990 | 3.090 | 2.990 | 3.010 | 13,458 | +0.01(+0.33%) |
Mar 17, 2017 | 3.030 | 3.080 | 2.990 | 3.000 | 11,207 | +0.00(+0.00%) |
Mar 16, 2017 | 2.982 | 3.100 | 2.915 | 3.000 | 64,968 | +0.03(+1.01%) |
Mar 15, 2017 | 2.930 | 3.120 | 2.930 | 2.970 | 4,378 | +0.03(+1.02%) |
Mar 14, 2017 | 2.871 | 3.060 | 2.871 | 2.940 | 3,950 | -0.05(-1.67%) |
Mar 13, 2017 | 3.050 | 3.120 | 2.950 | 2.990 | 28,688 | -0.03(-1.00%) |
Mar 10, 2017 | 2.894 | 3.070 | 2.890 | 3.020 | 13,064 | +0.12(+4.14%) |
Mar 09, 2017 | 3.140 | 3.140 | 2.900 | 2.900 | 17,273 | -0.29(-9.09%) |
Mar 08, 2017 | 2.960 | 3.190 | 2.950 | 3.190 | 13,146 | +0.28(+9.62%) |
Mar 07, 2017 | 2.920 | 3.000 | 2.910 | 2.910 | 3,318 | -0.09(-3.00%) |
Mar 06, 2017 | 3.000 | 3.090 | 2.884 | 3.000 | 11,347 | -0.01(-0.33%) |
Mar 03, 2017 | 2.950 | 3.230 | 2.940 | 3.010 | 50,307 | +0.06(+2.03%) |
Mar 02, 2017 | 3.020 | 3.020 | 2.900 | 2.950 | 15,611 | -0.07(-2.32%) |
Mar 01, 2017 | 3.010 | 3.050 | 2.970 | 3.020 | 16,008 | -0.02(-0.66%) |
Feb 28, 2017 | 3.050 | 3.060 | 3.010 | 3.040 | 14,177 | +0.03(+1.00%) |
Feb 27, 2017 | 3.060 | 3.090 | 3.000 | 3.010 | 41,575 | -0.09(-2.90%) |
Feb 24, 2017 | 3.160 | 3.160 | 3.060 | 3.100 | 16,801 | -0.02(-0.64%) |
Feb 23, 2017 | 3.180 | 3.233 | 3.100 | 3.120 | 32,367 | -0.06(-1.89%) |
Feb 22, 2017 | 3.040 | 3.280 | 3.040 | 3.180 | 96,051 | +0.10(+3.25%) |
Feb 21, 2017 | 3.090 | 3.090 | 3.026 | 3.080 | 12,077 | +0.01(+0.33%) |
Feb 17, 2017 | 3.070 | 3.070 | 3.070 | 0 | -0.01(-0.32%) | |
Feb 16, 2017 | 2.950 | 3.110 | 2.950 | 3.080 | 20,143 | +0.16(+5.48%) |
Feb 15, 2017 | 2.950 | 2.990 | 2.900 | 2.920 | 8,155 | -0.04(-1.35%) |
Feb 14, 2017 | 3.000 | 3.070 | 2.931 | 2.960 | 18,820 | -0.12(-3.90%) |
Feb 13, 2017 | 3.090 | 3.090 | 3.010 | 3.080 | 5,130 | -0.01(-0.32%) |
Feb 10, 2017 | 3.140 | 3.140 | 3.070 | 3.090 | 6,576 | -0.05(-1.59%) |
Feb 09, 2017 | 3.088 | 3.170 | 3.080 | 3.140 | 15,116 | +0.03(+0.96%) |
Feb 08, 2017 | 3.180 | 3.180 | 3.065 | 3.110 | 10,060 | -0.07(-2.20%) |
Feb 07, 2017 | 3.180 | 3.180 | 3.060 | 3.180 | 2,597 | +0.01(+0.31%) |
Feb 06, 2017 | 3.150 | 3.220 | 3.150 | 3.170 | 17,757 | -0.02(-0.62%) |
Feb 03, 2017 | 3.224 | 3.224 | 3.070 | 3.190 | 45,641 | +0.00(+0.00%) |
Feb 02, 2017 | 3.240 | 3.280 | 3.174 | 3.190 | 49,631 | -0.00(-0.00%) |
Feb 01, 2017 | 3.170 | 3.239 | 3.110 | 3.190 | 16,587 | -0.02(-0.62%) |
Jan 31, 2017 | 3.170 | 3.250 | 3.170 | 3.210 | 8,518 | -0.03(-0.93%) |
Jan 30, 2017 | 3.250 | 3.270 | 3.181 | 3.240 | 13,987 | -0.01(-0.31%) |
Jan 27, 2017 | 3.168 | 3.270 | 3.168 | 3.250 | 10,302 | +0.00(+0.00%) |
Jan 26, 2017 | 3.110 | 3.280 | 3.110 | 3.250 | 23,557 | -0.03(-0.91%) |
Jan 25, 2017 | 3.424 | 3.470 | 3.035 | 3.280 | 25,021 | -0.17(-4.93%) |
Jan 24, 2017 | 3.520 | 3.550 | 3.350 | 3.450 | 68,024 | -0.07(-1.99%) |
Jan 23, 2017 | 3.140 | 3.640 | 3.140 | 3.520 | 217,716 | +0.41(+13.18%) |
Jan 20, 2017 | 3.000 | 3.185 | 2.961 | 3.110 | 62,333 | +0.11(+3.67%) |
Jan 19, 2017 | 2.940 | 3.000 | 2.940 | 3.000 | 12,943 | +0.08(+2.74%) |
Jan 18, 2017 | 3.000 | 3.000 | 2.901 | 2.920 | 4,657 | -0.08(-2.67%) |
Jan 17, 2017 | 3.100 | 3.100 | 2.960 | 3.000 | 22,814 | -0.08(-2.60%) |
Jan 13, 2017 | 3.080 | 3.080 | 3.080 | 0 | +0.11(+3.70%) | |
Jan 12, 2017 | 2.960 | 2.970 | 2.931 | 2.970 | 1,637 | +0.00(+0.00%) |
Jan 11, 2017 | 2.930 | 2.970 | 2.930 | 2.970 | 18,714 | +0.06(+2.06%) |
Jan 10, 2017 | 2.940 | 2.960 | 2.900 | 2.910 | 10,658 | -0.00(-0.17%) |
Jan 09, 2017 | 2.860 | 2.960 | 2.840 | 2.915 | 11,514 | +0.08(+2.64%) |
Jan 06, 2017 | 2.920 | 2.990 | 2.840 | 2.840 | 20,897 | -0.13(-4.38%) |
Jan 05, 2017 | 2.820 | 2.990 | 2.820 | 2.970 | 3,883 | +0.11(+3.85%) |
Jan 04, 2017 | 2.840 | 2.860 | 2.830 | 2.860 | 7,843 | +0.00(+0.00%) |