Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3.700 | 3.730 | 3.580 | 3.660 | 1,275 | -0.06(-1.61%) |
Mar 30, 2017 | 3.530 | 3.830 | 3.530 | 3.720 | 10,355 | +0.16(+4.49%) |
Mar 29, 2017 | 3.370 | 3.730 | 3.290 | 3.560 | 7,048 | +0.10(+2.89%) |
Mar 28, 2017 | 3.310 | 3.500 | 3.310 | 3.460 | 3,291 | +0.05(+1.47%) |
Mar 27, 2017 | 3.540 | 3.740 | 3.410 | 3.410 | 6,844 | +0.12(+3.65%) |
Mar 24, 2017 | 3.330 | 3.330 | 3.225 | 3.290 | 4,683 | -0.14(-4.08%) |
Mar 23, 2017 | 3.480 | 3.480 | 3.370 | 3.430 | 965 | -0.15(-4.19%) |
Mar 22, 2017 | 3.600 | 3.810 | 3.400 | 3.580 | 13,882 | +0.31(+9.48%) |
Mar 21, 2017 | 3.370 | 3.380 | 3.210 | 3.270 | 8,095 | -0.36(-9.92%) |
Mar 17, 2017 | 3.630 | 3.630 | 3.630 | 45 | +0.13(+3.71%) | |
Mar 16, 2017 | 3.500 | 3.500 | 3.500 | 3.500 | 199 | +0.13(+3.87%) |
Mar 15, 2017 | 3.370 | 3.370 | 3.370 | 3.370 | 518 | +0.00(+0.00%) |
Mar 14, 2017 | 3.245 | 3.600 | 3.245 | 3.370 | 28,273 | +0.22(+6.98%) |
Mar 13, 2017 | 3.130 | 3.351 | 3.114 | 3.150 | 9,169 | +0.05(+1.61%) |
Mar 10, 2017 | 3.200 | 3.440 | 3.100 | 3.100 | 16,903 | -0.29(-8.55%) |
Mar 09, 2017 | 3.220 | 3.450 | 3.030 | 3.390 | 20,944 | +0.18(+5.61%) |
Mar 08, 2017 | 3.230 | 3.230 | 3.210 | 3.210 | 325 | -0.01(-0.31%) |
Mar 06, 2017 | 3.220 | 3.220 | 3.220 | 19 | -0.10(-3.01%) | |
Mar 03, 2017 | 3.200 | 3.380 | 3.003 | 3.320 | 15,363 | +0.12(+3.83%) |
Mar 02, 2017 | 3.110 | 3.197 | 3.050 | 3.197 | 3,978 | -0.07(-2.07%) |
Mar 01, 2017 | 3.580 | 3.580 | 3.265 | 3.265 | 531 | -0.29(-8.29%) |
Feb 28, 2017 | 3.180 | 3.580 | 3.180 | 3.560 | 11,993 | +0.46(+14.84%) |
Feb 27, 2017 | 3.150 | 3.180 | 2.870 | 3.100 | 12,504 | -0.15(-4.62%) |
Feb 24, 2017 | 3.250 | 3.250 | 3.250 | 3.250 | 440 | +0.00(+0.00%) |
Feb 23, 2017 | 3.250 | 3.250 | 3.250 | 3.250 | 774 | +0.02(+0.62%) |
Feb 21, 2017 | 3.230 | 3.230 | 3.230 | 38 | +0.10(+3.19%) | |
Feb 16, 2017 | 3.130 | 3.130 | 3.130 | 0 | -0.07(-2.19%) | |
Feb 15, 2017 | 3.200 | 3.200 | 3.200 | 3.200 | 166 | +0.01(+0.19%) |
Feb 14, 2017 | 3.194 | 3.194 | 3.194 | 3.194 | 204 | +0.07(+2.33%) |
Feb 13, 2017 | 3.121 | 3.121 | 3.121 | 3.121 | 413 | -0.13(-3.96%) |
Feb 10, 2017 | 3.250 | 3.250 | 3.250 | 3.250 | 350 | -0.01(-0.31%) |
Feb 09, 2017 | 3.250 | 3.260 | 3.080 | 3.260 | 3,285 | +0.00(+0.00%) |
Feb 08, 2017 | 3.300 | 3.310 | 3.260 | 3.260 | 795 | -0.10(-2.98%) |
Feb 06, 2017 | 3.360 | 3.360 | 3.360 | 11 | -0.05(-1.47%) | |
Feb 02, 2017 | 3.410 | 3.410 | 3.410 | 51 | +0.25(+7.96%) | |
Feb 01, 2017 | 3.470 | 3.470 | 3.159 | 3.159 | 1,210 | -0.32(-9.14%) |
Jan 31, 2017 | 3.580 | 3.580 | 3.476 | 3.476 | 1,369 | -0.25(-6.67%) |
Jan 30, 2017 | 3.400 | 3.950 | 3.400 | 3.725 | 4,594 | +0.33(+9.56%) |
Jan 27, 2017 | 3.400 | 3.400 | 3.400 | 3.400 | 200 | +0.15(+4.62%) |
Jan 26, 2017 | 3.200 | 3.250 | 3.200 | 3.250 | 13,682 | +0.15(+4.84%) |
Jan 24, 2017 | 3.100 | 3.100 | 3.100 | 2 | -0.13(-4.02%) | |
Jan 23, 2017 | 3.210 | 3.280 | 3.210 | 3.230 | 1,480 | +0.21(+6.95%) |
Jan 19, 2017 | 3.020 | 3.020 | 3.020 | 100 | +0.01(+0.33%) | |
Jan 18, 2017 | 3.450 | 3.880 | 2.990 | 3.010 | 4,366 | -0.44(-12.75%) |
Jan 11, 2017 | 3.450 | 3.450 | 3.450 | 23 | -0.10(-2.82%) | |
Jan 09, 2017 | 3.550 | 3.550 | 3.550 | 1 | -0.05(-1.39%) | |
Jan 06, 2017 | 3.650 | 3.700 | 3.400 | 3.600 | 8,854 | -0.02(-0.60%) |
Jan 05, 2017 | 3.622 | 3.622 | 3.622 | 3.622 | 578 | +0.12(+3.48%) |