Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.100 | 4.150 | 4.100 | 4.150 | 83,712 | +0.00(+0.00%) |
Mar 30, 2017 | 4.200 | 4.200 | 4.050 | 4.150 | 260,757 | -0.05(-1.19%) |
Mar 29, 2017 | 4.050 | 4.250 | 4.050 | 4.200 | 319,535 | +0.10(+2.44%) |
Mar 28, 2017 | 3.900 | 4.250 | 3.838 | 4.100 | 561,385 | +0.20(+5.13%) |
Mar 27, 2017 | 3.550 | 3.950 | 3.525 | 3.900 | 364,724 | +0.35(+9.86%) |
Mar 24, 2017 | 3.500 | 3.550 | 3.500 | 3.550 | 48,663 | +0.00(+0.00%) |
Mar 23, 2017 | 3.550 | 3.550 | 3.450 | 3.550 | 80,002 | +0.00(+0.00%) |
Mar 22, 2017 | 3.500 | 3.600 | 3.450 | 3.550 | 117,422 | +0.05(+1.43%) |
Mar 21, 2017 | 3.350 | 3.600 | 3.300 | 3.500 | 265,342 | +0.15(+4.48%) |
Mar 20, 2017 | 3.300 | 3.350 | 3.250 | 3.350 | 98,250 | +0.00(+0.00%) |
Mar 17, 2017 | 3.300 | 3.350 | 3.200 | 3.350 | 242,416 | +0.10(+3.08%) |
Mar 16, 2017 | 3.150 | 3.300 | 3.050 | 3.250 | 387,994 | +0.10(+3.17%) |
Mar 15, 2017 | 3.050 | 3.200 | 3.050 | 3.150 | 96,317 | +0.05(+1.61%) |
Mar 14, 2017 | 3.100 | 3.127 | 3.050 | 3.100 | 92,471 | +0.00(+0.00%) |
Mar 13, 2017 | 3.050 | 3.100 | 3.050 | 3.100 | 35,398 | +0.05(+1.64%) |
Mar 10, 2017 | 3.100 | 3.100 | 3.050 | 3.050 | 55,747 | -0.05(-1.61%) |
Mar 09, 2017 | 3.075 | 3.100 | 3.050 | 3.100 | 31,316 | +0.00(+0.00%) |
Mar 08, 2017 | 3.050 | 3.100 | 3.050 | 3.100 | 20,166 | +0.00(+0.00%) |
Mar 07, 2017 | 3.050 | 3.100 | 3.050 | 3.100 | 17,652 | +0.00(+0.00%) |
Mar 06, 2017 | 3.050 | 3.100 | 3.050 | 3.100 | 29,521 | +0.05(+1.64%) |
Mar 03, 2017 | 3.050 | 3.100 | 3.050 | 3.050 | 52,686 | -0.05(-1.61%) |
Mar 02, 2017 | 3.050 | 3.100 | 3.050 | 3.100 | 35,730 | +0.05(+1.64%) |
Mar 01, 2017 | 3.050 | 3.100 | 3.000 | 3.050 | 43,544 | +0.05(+1.67%) |
Feb 28, 2017 | 3.050 | 3.100 | 3.000 | 3.000 | 157,770 | -0.10(-3.23%) |
Feb 27, 2017 | 3.050 | 3.100 | 3.050 | 3.100 | 64,282 | +0.00(+0.00%) |
Feb 24, 2017 | 3.100 | 3.100 | 3.050 | 3.100 | 37,151 | +0.00(+0.00%) |
Feb 23, 2017 | 3.000 | 3.100 | 3.000 | 3.100 | 73,117 | +0.00(+0.00%) |
Feb 22, 2017 | 3.105 | 3.150 | 3.050 | 3.100 | 86,698 | -0.05(-1.59%) |
Feb 21, 2017 | 3.200 | 3.250 | 3.050 | 3.150 | 227,485 | +0.00(+0.00%) |
Feb 17, 2017 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 3.150 | 3.200 | 3.100 | 3.150 | 45,303 | -0.05(-1.56%) |
Feb 15, 2017 | 3.150 | 3.250 | 3.100 | 3.200 | 123,996 | +0.05(+1.59%) |
Feb 14, 2017 | 3.100 | 3.250 | 3.100 | 3.150 | 226,192 | +0.00(+0.00%) |
Feb 13, 2017 | 3.000 | 3.150 | 3.000 | 3.150 | 149,182 | +0.10(+3.28%) |
Feb 10, 2017 | 3.050 | 3.050 | 3.000 | 3.050 | 71,214 | +0.00(+0.00%) |
Feb 09, 2017 | 3.050 | 3.050 | 2.900 | 3.050 | 152,769 | +0.00(+0.00%) |
Feb 08, 2017 | 3.050 | 3.100 | 2.950 | 3.050 | 146,570 | -0.05(-1.61%) |
Feb 07, 2017 | 3.050 | 3.150 | 3.050 | 3.100 | 48,809 | +0.00(+0.00%) |
Feb 06, 2017 | 3.100 | 3.100 | 3.050 | 3.100 | 62,490 | -0.05(-1.59%) |
Feb 03, 2017 | 3.100 | 3.150 | 3.100 | 3.150 | 27,064 | +0.00(+0.00%) |
Feb 02, 2017 | 3.150 | 3.200 | 3.100 | 3.150 | 67,974 | +0.00(+0.00%) |
Feb 01, 2017 | 3.150 | 3.150 | 3.050 | 3.150 | 80,470 | +0.00(+0.00%) |
Jan 31, 2017 | 3.100 | 3.150 | 3.050 | 3.150 | 51,261 | +0.00(+0.00%) |
Jan 30, 2017 | 3.150 | 3.200 | 3.100 | 3.150 | 35,349 | +0.00(+0.00%) |
Jan 27, 2017 | 3.100 | 3.150 | 3.075 | 3.150 | 98,974 | +0.05(+1.61%) |
Jan 26, 2017 | 3.000 | 3.100 | 3.000 | 3.100 | 43,689 | +0.05(+1.64%) |
Jan 25, 2017 | 3.050 | 3.100 | 3.000 | 3.050 | 70,646 | +0.00(+0.00%) |
Jan 24, 2017 | 3.150 | 3.150 | 2.950 | 3.050 | 144,779 | -0.05(-1.61%) |
Jan 23, 2017 | 3.050 | 3.150 | 3.050 | 3.100 | 58,969 | +0.00(+0.00%) |
Jan 20, 2017 | 3.100 | 3.100 | 3.050 | 3.100 | 58,567 | +0.00(+0.00%) |
Jan 19, 2017 | 3.150 | 3.175 | 3.050 | 3.100 | 178,384 | -0.10(-3.13%) |
Jan 18, 2017 | 3.200 | 3.200 | 3.150 | 3.200 | 49,139 | +0.00(+0.00%) |
Jan 17, 2017 | 3.250 | 3.300 | 3.150 | 3.200 | 127,097 | -0.10(-3.03%) |
Jan 13, 2017 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 3.200 | 3.350 | 3.200 | 3.300 | 130,407 | +0.05(+1.54%) |
Jan 11, 2017 | 3.050 | 3.250 | 3.050 | 3.250 | 120,066 | +0.20(+6.56%) |
Jan 10, 2017 | 3.150 | 3.150 | 3.050 | 3.050 | 103,894 | -0.10(-3.17%) |
Jan 09, 2017 | 3.150 | 3.150 | 3.100 | 3.150 | 46,781 | +0.00(+0.00%) |
Jan 06, 2017 | 3.150 | 3.150 | 3.100 | 3.150 | 19,599 | +0.00(+0.00%) |
Jan 05, 2017 | 3.100 | 3.150 | 3.100 | 3.150 | 32,634 | +0.05(+1.61%) |
Jan 04, 2017 | 3.150 | 3.150 | 3.100 | 3.100 | 63,697 | -0.05(-1.59%) |