Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3.730 | 3.750 | 3.500 | 3.600 | 288,496 | -0.12(-3.23%) |
Mar 30, 2017 | 3.600 | 3.750 | 3.590 | 3.720 | 123,702 | +0.15(+4.20%) |
Mar 29, 2017 | 3.600 | 3.650 | 3.510 | 3.570 | 93,641 | -0.01(-0.28%) |
Mar 28, 2017 | 3.600 | 3.610 | 3.410 | 3.580 | 124,964 | -0.01(-0.28%) |
Mar 27, 2017 | 3.270 | 3.590 | 3.200 | 3.590 | 152,145 | +0.26(+7.81%) |
Mar 24, 2017 | 3.410 | 3.740 | 3.310 | 3.330 | 127,299 | -0.03(-0.89%) |
Mar 23, 2017 | 3.160 | 3.390 | 3.100 | 3.360 | 68,720 | +0.18(+5.66%) |
Mar 22, 2017 | 3.090 | 3.190 | 2.780 | 3.180 | 241,209 | +0.16(+5.30%) |
Mar 21, 2017 | 3.230 | 3.380 | 3.010 | 3.020 | 259,353 | -0.22(-6.79%) |
Mar 20, 2017 | 3.110 | 3.350 | 3.110 | 3.240 | 262,997 | +0.18(+5.88%) |
Mar 17, 2017 | 2.890 | 3.150 | 2.890 | 3.060 | 125,762 | +0.21(+7.37%) |
Mar 16, 2017 | 2.830 | 2.880 | 2.760 | 2.850 | 98,958 | +0.05(+1.79%) |
Mar 15, 2017 | 2.980 | 2.980 | 2.800 | 2.800 | 43,900 | -0.06(-2.10%) |
Mar 14, 2017 | 2.950 | 2.970 | 2.830 | 2.860 | 65,987 | -0.14(-4.67%) |
Mar 13, 2017 | 2.900 | 3.050 | 2.880 | 3.000 | 186,785 | +0.10(+3.45%) |
Mar 10, 2017 | 2.610 | 2.900 | 2.600 | 2.900 | 302,695 | +0.32(+12.40%) |
Mar 09, 2017 | 2.540 | 2.640 | 2.460 | 2.580 | 155,876 | +0.06(+2.38%) |
Mar 08, 2017 | 2.550 | 2.600 | 2.500 | 2.520 | 211,770 | -0.05(-1.95%) |
Mar 07, 2017 | 2.570 | 2.690 | 2.500 | 2.570 | 451,774 | +0.06(+2.39%) |
Mar 06, 2017 | 2.670 | 2.990 | 2.510 | 2.510 | 112,979 | -0.14(-5.28%) |
Mar 03, 2017 | 2.550 | 2.650 | 2.520 | 2.650 | 80,930 | +0.15(+6.00%) |
Mar 02, 2017 | 2.570 | 2.650 | 2.380 | 2.500 | 138,795 | -0.15(-5.66%) |
Mar 01, 2017 | 2.500 | 2.650 | 2.500 | 2.650 | 70,408 | +0.15(+6.00%) |
Feb 28, 2017 | 2.500 | 2.600 | 2.420 | 2.500 | 58,538 | +0.00(+0.00%) |
Feb 27, 2017 | 2.400 | 2.550 | 2.350 | 2.500 | 90,470 | +0.10(+4.17%) |
Feb 24, 2017 | 2.300 | 2.400 | 2.280 | 2.400 | 46,490 | +0.09(+3.90%) |
Feb 23, 2017 | 2.350 | 2.410 | 2.310 | 2.310 | 34,219 | -0.09(-3.75%) |
Feb 22, 2017 | 2.350 | 2.400 | 2.340 | 2.400 | 43,300 | +0.01(+0.42%) |
Feb 21, 2017 | 2.380 | 2.400 | 2.310 | 2.390 | 69,504 | +0.01(+0.42%) |
Feb 17, 2017 | 2.380 | 2.380 | 2.380 | 0 | -0.10(-4.03%) | |
Feb 16, 2017 | 2.520 | 2.520 | 2.430 | 2.480 | 34,050 | -0.04(-1.59%) |
Feb 15, 2017 | 2.480 | 2.550 | 2.420 | 2.520 | 83,631 | +0.12(+5.00%) |
Feb 14, 2017 | 2.350 | 2.490 | 2.280 | 2.400 | 156,563 | +0.10(+4.35%) |
Feb 13, 2017 | 2.250 | 2.370 | 2.250 | 2.300 | 53,700 | +0.08(+3.60%) |
Feb 10, 2017 | 2.210 | 2.330 | 2.210 | 2.220 | 58,880 | +0.05(+2.30%) |
Feb 09, 2017 | 2.210 | 2.240 | 2.170 | 2.170 | 63,060 | +0.00(+0.00%) |
Feb 08, 2017 | 2.010 | 2.230 | 2.010 | 2.170 | 193,714 | +0.17(+8.50%) |
Feb 07, 2017 | 2.060 | 2.060 | 1.970 | 2.000 | 91,582 | -0.04(-1.96%) |
Feb 06, 2017 | 2.090 | 2.090 | 2.040 | 2.040 | 22,955 | +0.01(+0.49%) |
Feb 03, 2017 | 1.980 | 2.090 | 1.960 | 2.030 | 46,620 | +0.08(+4.10%) |
Feb 02, 2017 | 1.970 | 2.000 | 1.940 | 1.950 | 48,680 | -0.01(-0.51%) |
Feb 01, 2017 | 1.940 | 1.970 | 1.940 | 1.960 | 24,466 | +0.02(+1.03%) |
Jan 31, 2017 | 1.990 | 1.990 | 1.920 | 1.940 | 110,891 | -0.06(-3.00%) |
Jan 30, 2017 | 2.030 | 2.030 | 1.960 | 2.000 | 48,749 | -0.02(-0.99%) |
Jan 27, 2017 | 2.030 | 2.050 | 2.010 | 2.020 | 17,650 | -0.03(-1.46%) |
Jan 26, 2017 | 1.960 | 2.050 | 1.960 | 2.050 | 82,650 | +0.07(+3.54%) |
Jan 25, 2017 | 2.000 | 2.010 | 1.950 | 1.980 | 51,500 | -0.01(-0.50%) |
Jan 24, 2017 | 1.970 | 1.990 | 1.970 | 1.990 | 36,612 | +0.01(+0.51%) |
Jan 23, 2017 | 2.000 | 2.000 | 1.960 | 1.980 | 30,000 | -0.02(-1.00%) |
Jan 20, 2017 | 1.990 | 2.030 | 1.960 | 2.000 | 8,380 | +0.00(+0.00%) |
Jan 19, 2017 | 2.030 | 2.050 | 1.950 | 2.000 | 58,700 | +0.05(+2.56%) |
Jan 18, 2017 | 1.960 | 2.000 | 1.950 | 1.950 | 22,500 | -0.01(-0.51%) |
Jan 17, 2017 | 2.000 | 2.030 | 1.960 | 1.960 | 45,155 | -0.04(-2.00%) |
Jan 16, 2017 | 2.000 | 2.010 | 1.990 | 2.000 | 19,700 | +0.01(+0.50%) |
Jan 13, 2017 | 2.020 | 2.120 | 1.990 | 1.990 | 46,422 | -0.02(-1.00%) |
Jan 12, 2017 | 1.900 | 2.120 | 1.900 | 2.010 | 74,993 | +0.14(+7.49%) |
Jan 11, 2017 | 1.920 | 1.920 | 1.870 | 1.870 | 12,807 | -0.06(-3.11%) |
Jan 10, 2017 | 1.960 | 1.960 | 1.910 | 1.930 | 19,470 | -0.04(-2.03%) |
Jan 09, 2017 | 1.920 | 1.970 | 1.880 | 1.970 | 25,908 | +0.06(+3.14%) |
Jan 06, 2017 | 2.040 | 2.040 | 1.900 | 1.910 | 66,025 | -0.13(-6.37%) |
Jan 05, 2017 | 2.000 | 2.040 | 1.910 | 2.040 | 70,110 | +0.06(+3.03%) |
Jan 04, 2017 | 1.950 | 2.090 | 1.860 | 1.980 | 106,274 | +0.05(+2.59%) |