Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.650 | 3.650 | 3.600 | 3.650 | 68,122 | +0.00(+0.00%) |
Apr 27, 2017 | 3.600 | 3.700 | 3.600 | 3.650 | 70,927 | +0.05(+1.39%) |
Apr 26, 2017 | 3.600 | 3.650 | 3.550 | 3.600 | 53,890 | -0.05(-1.37%) |
Apr 25, 2017 | 3.600 | 3.650 | 3.550 | 3.650 | 88,321 | +0.10(+2.82%) |
Apr 24, 2017 | 3.500 | 3.600 | 3.400 | 3.550 | 50,136 | +0.15(+4.41%) |
Apr 21, 2017 | 3.450 | 3.450 | 3.400 | 3.400 | 23,633 | +0.00(+0.00%) |
Apr 20, 2017 | 3.408 | 3.500 | 3.400 | 3.400 | 59,947 | +0.00(+0.00%) |
Apr 19, 2017 | 3.300 | 3.450 | 3.300 | 3.400 | 54,124 | +0.10(+3.03%) |
Apr 18, 2017 | 3.300 | 3.400 | 3.300 | 3.300 | 70,839 | +0.00(+0.00%) |
Apr 17, 2017 | 3.250 | 3.450 | 3.250 | 3.300 | 150,829 | +0.00(+0.00%) |
Apr 13, 2017 | 3.250 | 3.325 | 3.250 | 3.300 | 85,962 | +0.05(+1.54%) |
Apr 12, 2017 | 3.300 | 3.317 | 3.250 | 3.250 | 16,137 | +0.00(+0.00%) |
Apr 11, 2017 | 3.300 | 3.300 | 3.300 | 3.250 | 14,298 | -0.05(-1.52%) |
Apr 10, 2017 | 3.253 | 3.300 | 3.253 | 3.300 | 26,609 | +0.00(+0.00%) |
Apr 07, 2017 | 3.300 | 3.300 | 3.250 | 3.300 | 31,099 | +0.02(+0.76%) |
Apr 06, 2017 | 3.200 | 3.300 | 3.200 | 3.275 | 21,928 | +0.02(+0.77%) |
Apr 05, 2017 | 3.250 | 3.300 | 3.200 | 3.250 | 28,334 | +0.00(+0.00%) |
Apr 04, 2017 | 3.250 | 3.275 | 3.250 | 3.250 | 25,959 | +0.00(+0.00%) |
Apr 03, 2017 | 3.300 | 3.300 | 3.250 | 3.250 | 27,009 | -0.05(-1.52%) |
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%) |