Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.500 | 3.600 | 3.500 | 3.550 | 4,939 | -0.10(-2.74%) |
Feb 27, 2017 | 3.450 | 3.650 | 3.450 | 3.650 | 18,471 | +0.20(+5.80%) |
Feb 24, 2017 | 3.450 | 3.550 | 3.450 | 3.450 | 3,538 | +0.00(+0.00%) |
Feb 23, 2017 | 3.450 | 3.500 | 3.400 | 3.450 | 2,485 | +0.00(+0.00%) |
Feb 22, 2017 | 3.450 | 3.550 | 3.400 | 3.450 | 10,086 | -0.05(-1.43%) |
Feb 21, 2017 | 3.550 | 3.600 | 3.500 | 3.500 | 1,239 | +0.00(+0.00%) |
Feb 17, 2017 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 3.550 | 3.600 | 3.500 | 3.500 | 6,916 | -0.10(-2.78%) |
Feb 15, 2017 | 3.550 | 3.600 | 3.550 | 3.600 | 5,959 | +0.00(+0.00%) |
Feb 14, 2017 | 3.550 | 3.650 | 3.550 | 3.600 | 3,939 | +0.00(+0.00%) |
Feb 13, 2017 | 3.700 | 3.700 | 3.550 | 3.600 | 11,208 | -0.05(-1.37%) |
Feb 10, 2017 | 3.650 | 3.660 | 3.500 | 3.650 | 9,751 | +0.00(+0.00%) |
Feb 09, 2017 | 3.450 | 3.650 | 3.450 | 3.650 | 17,817 | +0.25(+7.35%) |
Feb 08, 2017 | 3.450 | 3.550 | 3.400 | 3.400 | 39,629 | -0.08(-2.16%) |
Feb 07, 2017 | 3.500 | 3.500 | 3.450 | 3.475 | 5,156 | +0.00(+0.00%) |
Feb 06, 2017 | 3.450 | 3.525 | 3.450 | 3.475 | 10,130 | -0.01(-0.23%) |
Feb 03, 2017 | 3.600 | 3.600 | 3.400 | 3.483 | 17,895 | -0.02(-0.49%) |
Feb 02, 2017 | 3.500 | 3.550 | 3.450 | 3.500 | 20,335 | +0.00(+0.00%) |
Feb 01, 2017 | 3.500 | 3.500 | 3.450 | 3.500 | 5,194 | +0.00(+0.00%) |
Jan 31, 2017 | 3.500 | 3.500 | 3.425 | 3.500 | 16,523 | +0.02(+0.72%) |
Jan 30, 2017 | 3.450 | 3.500 | 3.450 | 3.475 | 20,620 | +0.02(+0.72%) |
Jan 27, 2017 | 3.450 | 3.600 | 3.450 | 3.450 | 28,475 | +0.00(+0.00%) |
Jan 26, 2017 | 3.700 | 3.800 | 3.450 | 3.450 | 43,188 | -0.22(-6.12%) |
Jan 25, 2017 | 3.650 | 3.750 | 3.600 | 3.675 | 25,942 | +0.07(+2.08%) |
Jan 24, 2017 | 3.500 | 3.600 | 3.500 | 3.600 | 17,540 | +0.15(+4.35%) |
Jan 23, 2017 | 3.600 | 3.600 | 3.450 | 3.450 | 40,730 | -0.12(-3.50%) |
Jan 20, 2017 | 3.500 | 3.650 | 3.500 | 3.575 | 18,028 | +0.04(+0.99%) |
Jan 19, 2017 | 3.400 | 3.700 | 3.400 | 3.540 | 76,113 | +0.09(+2.61%) |
Jan 18, 2017 | 3.650 | 3.650 | 3.450 | 3.450 | 40,060 | -0.20(-5.48%) |
Jan 17, 2017 | 3.750 | 3.750 | 3.650 | 3.650 | 8,966 | -0.02(-0.68%) |
Jan 13, 2017 | 3.675 | 3.675 | 3.675 | 0 | +0.02(+0.68%) | |
Jan 12, 2017 | 3.665 | 3.700 | 3.642 | 3.650 | 7,371 | +0.00(+0.00%) |
Jan 11, 2017 | 3.650 | 3.650 | 3.650 | 3.650 | 888 | +0.05(+1.39%) |
Jan 10, 2017 | 3.750 | 3.755 | 3.600 | 3.600 | 14,668 | -0.15(-4.00%) |
Jan 09, 2017 | 3.800 | 3.877 | 3.750 | 3.750 | 8,904 | -0.05(-1.32%) |
Jan 06, 2017 | 3.770 | 3.950 | 3.700 | 3.800 | 20,827 | -0.05(-1.30%) |
Jan 05, 2017 | 3.700 | 3.850 | 3.700 | 3.850 | 8,285 | +0.20(+5.48%) |
Jan 04, 2017 | 3.950 | 3.950 | 3.650 | 3.650 | 20,481 | -0.30(-7.59%) |
Jan 03, 2017 | 3.850 | 3.950 | 3.650 | 3.950 | 15,946 | +0.35(+9.72%) |
Dec 30, 2016 | 3.600 | 3.600 | 3.600 | 0 | +0.10(+2.86%) | |
Dec 29, 2016 | 3.600 | 3.700 | 3.500 | 3.500 | 29,032 | -0.05(-1.41%) |
Dec 28, 2016 | 3.700 | 3.800 | 3.550 | 3.550 | 24,268 | -0.15(-4.05%) |
Dec 27, 2016 | 3.800 | 4.000 | 3.650 | 3.700 | 19,832 | -0.10(-2.63%) |
Dec 23, 2016 | 3.800 | 3.800 | 3.800 | 0 | +0.05(+1.33%) | |
Dec 22, 2016 | 3.550 | 3.950 | 3.550 | 3.750 | 31,024 | +0.20(+5.63%) |
Dec 21, 2016 | 3.400 | 3.600 | 3.400 | 3.550 | 106,929 | +0.15(+4.41%) |
Dec 20, 2016 | 3.500 | 3.600 | 3.400 | 3.400 | 27,813 | -0.15(-4.23%) |
Dec 19, 2016 | 3.546 | 3.600 | 3.450 | 3.550 | 31,010 | +0.05(+1.43%) |
Dec 16, 2016 | 3.600 | 3.700 | 3.500 | 3.500 | 61,558 | -0.10(-2.78%) |
Dec 15, 2016 | 3.500 | 3.700 | 3.500 | 3.600 | 55,006 | +0.10(+2.86%) |
Dec 14, 2016 | 3.800 | 3.800 | 3.500 | 3.500 | 55,379 | -0.25(-6.67%) |
Dec 13, 2016 | 3.650 | 3.750 | 3.550 | 3.750 | 9,947 | +0.20(+5.63%) |
Dec 12, 2016 | 3.750 | 3.900 | 3.500 | 3.550 | 18,807 | -0.40(-10.13%) |
Dec 09, 2016 | 3.750 | 3.950 | 3.610 | 3.950 | 10,662 | +0.25(+6.76%) |
Dec 08, 2016 | 3.500 | 4.000 | 3.500 | 3.700 | 48,633 | +0.25(+7.25%) |
Dec 07, 2016 | 3.350 | 3.600 | 3.350 | 3.450 | 52,259 | +0.15(+4.55%) |
Dec 06, 2016 | 3.300 | 3.450 | 3.295 | 3.300 | 25,434 | +0.00(+0.00%) |
Dec 05, 2016 | 3.450 | 3.450 | 3.300 | 3.300 | 13,056 | -0.05(-1.49%) |
Dec 02, 2016 | 3.350 | 3.450 | 3.350 | 3.350 | 6,974 | +0.05(+1.52%) |