Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3.293 | 3.300 | 3.200 | 3.300 | 16,863 | +0.02(+0.76%) |
Mar 30, 2017 | 3.293 | 3.350 | 3.250 | 3.275 | 76,869 | +0.02(+0.77%) |
Mar 29, 2017 | 3.200 | 3.300 | 3.200 | 3.250 | 41,543 | +0.05(+1.56%) |
Mar 28, 2017 | 3.250 | 3.250 | 3.200 | 3.200 | 14,508 | -0.05(-1.54%) |
Mar 27, 2017 | 3.050 | 3.250 | 3.000 | 3.250 | 36,613 | +0.05(+1.56%) |
Mar 24, 2017 | 3.150 | 3.250 | 3.100 | 3.200 | 24,228 | +0.00(+0.00%) |
Mar 23, 2017 | 3.100 | 3.200 | 2.950 | 3.200 | 167,354 | +0.15(+4.92%) |
Mar 22, 2017 | 3.150 | 3.300 | 3.000 | 3.050 | 91,724 | -0.15(-4.69%) |
Mar 21, 2017 | 3.200 | 3.250 | 2.995 | 3.200 | 125,042 | +0.00(+0.00%) |
Mar 20, 2017 | 3.150 | 3.300 | 3.150 | 3.200 | 29,564 | +0.05(+1.59%) |
Mar 17, 2017 | 3.250 | 3.250 | 3.150 | 3.150 | 46,677 | +0.00(+0.00%) |
Mar 16, 2017 | 3.300 | 3.375 | 3.150 | 3.150 | 53,550 | -0.10(-3.08%) |
Mar 15, 2017 | 3.250 | 3.300 | 3.200 | 3.250 | 52,757 | +0.00(+0.00%) |
Mar 14, 2017 | 3.250 | 3.300 | 3.150 | 3.250 | 32,943 | +0.00(+0.00%) |
Mar 13, 2017 | 3.150 | 3.250 | 3.150 | 3.250 | 28,880 | +0.10(+3.17%) |
Mar 10, 2017 | 3.150 | 3.250 | 3.150 | 3.150 | 20,682 | +0.00(+0.00%) |
Mar 09, 2017 | 3.250 | 3.250 | 3.150 | 3.150 | 24,917 | -0.05(-1.56%) |
Mar 08, 2017 | 3.250 | 3.300 | 3.200 | 3.200 | 28,058 | -0.05(-1.54%) |
Mar 07, 2017 | 3.300 | 3.300 | 3.250 | 3.250 | 20,933 | -0.05(-1.52%) |
Mar 06, 2017 | 3.300 | 3.300 | 3.250 | 3.300 | 43,338 | +0.00(+0.00%) |
Mar 03, 2017 | 3.250 | 3.300 | 3.250 | 3.300 | 33,752 | +0.05(+1.54%) |
Mar 02, 2017 | 3.350 | 3.350 | 3.250 | 3.250 | 50,425 | -0.05(-1.52%) |
Mar 01, 2017 | 3.300 | 3.350 | 3.259 | 3.300 | 55,967 | +0.00(+0.00%) |
Feb 28, 2017 | 3.350 | 3.353 | 3.300 | 3.300 | 30,006 | -0.10(-2.94%) |
Feb 27, 2017 | 3.450 | 3.500 | 3.350 | 3.400 | 57,628 | -0.05(-1.45%) |
Feb 24, 2017 | 3.700 | 3.700 | 3.350 | 3.450 | 92,436 | -0.30(-8.00%) |
Feb 23, 2017 | 3.700 | 3.850 | 3.650 | 3.750 | 167,291 | +0.05(+1.35%) |
Feb 22, 2017 | 3.505 | 3.700 | 3.450 | 3.700 | 148,085 | +0.15(+4.23%) |
Feb 21, 2017 | 3.300 | 3.650 | 3.300 | 3.550 | 161,251 | +0.20(+5.97%) |
Feb 17, 2017 | 3.350 | 3.350 | 3.350 | 0 | +0.05(+1.52%) | |
Feb 16, 2017 | 3.350 | 3.400 | 3.300 | 3.300 | 56,609 | -0.10(-2.94%) |
Feb 15, 2017 | 3.397 | 3.400 | 3.350 | 3.400 | 26,699 | +0.00(+0.00%) |
Feb 14, 2017 | 3.400 | 3.450 | 3.350 | 3.400 | 28,952 | -0.05(-1.45%) |
Feb 13, 2017 | 3.500 | 3.500 | 3.350 | 3.450 | 16,275 | -0.05(-1.43%) |
Feb 10, 2017 | 3.400 | 3.466 | 3.400 | 3.500 | 15,594 | +0.00(+0.00%) |
Feb 09, 2017 | 3.500 | 3.500 | 3.350 | 3.500 | 29,778 | +0.10(+2.94%) |
Feb 08, 2017 | 3.450 | 3.500 | 3.400 | 3.400 | 49,283 | +0.00(+0.00%) |
Feb 07, 2017 | 3.368 | 3.450 | 3.368 | 3.400 | 22,813 | +0.00(+0.00%) |
Feb 06, 2017 | 3.350 | 3.400 | 3.300 | 3.400 | 28,022 | -0.00(-0.03%) |
Feb 03, 2017 | 3.400 | 3.450 | 3.300 | 3.401 | 25,772 | +0.00(+0.03%) |
Feb 02, 2017 | 3.400 | 3.400 | 3.350 | 3.400 | 27,014 | +0.00(+0.00%) |
Feb 01, 2017 | 3.350 | 3.450 | 3.350 | 3.400 | 19,973 | +0.05(+1.49%) |
Jan 31, 2017 | 3.450 | 3.500 | 3.350 | 3.350 | 45,946 | -0.10(-2.90%) |
Jan 30, 2017 | 3.700 | 3.700 | 3.400 | 3.450 | 64,021 | -0.05(-1.43%) |
Jan 27, 2017 | 3.600 | 3.600 | 3.500 | 3.500 | 19,054 | -0.15(-4.11%) |
Jan 26, 2017 | 3.700 | 3.750 | 3.600 | 3.650 | 20,002 | -0.10(-2.67%) |
Jan 25, 2017 | 3.700 | 3.800 | 3.700 | 3.750 | 190,206 | +0.00(+0.00%) |
Jan 24, 2017 | 3.600 | 3.750 | 3.550 | 3.750 | 131,323 | +0.20(+5.63%) |
Jan 23, 2017 | 3.600 | 3.600 | 3.500 | 3.550 | 52,465 | -0.05(-1.39%) |
Jan 20, 2017 | 3.600 | 3.650 | 3.550 | 3.600 | 34,804 | +0.00(+0.00%) |
Jan 19, 2017 | 3.650 | 3.700 | 3.650 | 3.600 | 29,538 | -0.05(-1.37%) |
Jan 18, 2017 | 3.600 | 3.650 | 3.600 | 3.650 | 31,059 | +0.00(+0.00%) |
Jan 17, 2017 | 3.600 | 3.650 | 3.600 | 3.650 | 35,370 | +0.00(+0.00%) |
Jan 13, 2017 | 3.650 | 3.650 | 3.650 | 0 | +0.05(+1.39%) | |
Jan 12, 2017 | 3.500 | 3.600 | 3.450 | 3.600 | 34,586 | +0.05(+1.41%) |
Jan 11, 2017 | 3.600 | 3.600 | 3.450 | 3.550 | 34,058 | +0.00(+0.00%) |
Jan 10, 2017 | 3.650 | 3.650 | 3.450 | 3.550 | 53,316 | -0.10(-2.74%) |
Jan 09, 2017 | 3.650 | 3.700 | 3.600 | 3.650 | 58,743 | +0.05(+1.39%) |
Jan 06, 2017 | 3.600 | 3.700 | 3.550 | 3.600 | 117,693 | +0.05(+1.41%) |
Jan 05, 2017 | 3.500 | 3.650 | 3.483 | 3.550 | 148,801 | -0.05(-1.39%) |
Jan 04, 2017 | 3.850 | 3.850 | 3.550 | 3.600 | 114,073 | -0.20(-5.26%) |