Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3.750 | 3.950 | 3.750 | 3.900 | 39,616 | +0.05(+1.30%) |
Mar 30, 2017 | 3.650 | 3.850 | 3.550 | 3.850 | 33,676 | +0.20(+5.48%) |
Mar 29, 2017 | 3.600 | 3.700 | 3.575 | 3.650 | 25,121 | +0.00(+0.00%) |
Mar 28, 2017 | 3.750 | 3.750 | 3.650 | 3.650 | 58,403 | -0.15(-3.95%) |
Mar 27, 2017 | 3.750 | 3.900 | 3.550 | 3.800 | 136,717 | +0.05(+1.33%) |
Mar 24, 2017 | 4.000 | 4.000 | 3.711 | 3.750 | 83,109 | -0.15(-3.85%) |
Mar 23, 2017 | 3.950 | 3.954 | 3.850 | 3.900 | 54,556 | +0.00(+0.00%) |
Mar 22, 2017 | 3.800 | 3.950 | 3.600 | 3.900 | 145,538 | +0.15(+4.00%) |
Mar 21, 2017 | 3.900 | 4.055 | 3.600 | 3.750 | 193,505 | +0.00(+0.00%) |
Mar 20, 2017 | 3.750 | 3.950 | 3.650 | 3.750 | 68,289 | +0.20(+5.63%) |
Mar 17, 2017 | 3.600 | 3.800 | 3.550 | 3.550 | 141,316 | +0.00(+0.00%) |
Mar 16, 2017 | 3.700 | 3.700 | 3.395 | 3.550 | 82,728 | -0.05(-1.39%) |
Mar 15, 2017 | 3.650 | 3.650 | 3.600 | 3.600 | 40,331 | +0.00(+0.00%) |
Mar 14, 2017 | 3.650 | 3.750 | 3.600 | 3.600 | 19,225 | -0.10(-2.70%) |
Mar 13, 2017 | 3.650 | 3.800 | 3.650 | 3.700 | 25,773 | +0.00(+0.00%) |
Mar 10, 2017 | 3.700 | 3.800 | 3.700 | 3.700 | 11,172 | +0.00(+0.00%) |
Mar 09, 2017 | 3.550 | 3.800 | 3.550 | 3.700 | 20,912 | +0.10(+2.78%) |
Mar 08, 2017 | 3.650 | 3.650 | 3.550 | 3.600 | 69,663 | -0.05(-1.37%) |
Mar 07, 2017 | 3.750 | 3.839 | 3.650 | 3.650 | 32,274 | -0.08(-2.01%) |
Mar 06, 2017 | 3.600 | 3.750 | 3.500 | 3.725 | 68,405 | +0.02(+0.68%) |
Mar 03, 2017 | 3.800 | 3.842 | 3.450 | 3.700 | 83,443 | -0.10(-2.63%) |
Mar 02, 2017 | 4.000 | 4.000 | 3.800 | 3.800 | 30,762 | -0.15(-3.80%) |
Mar 01, 2017 | 3.950 | 4.150 | 3.800 | 3.950 | 93,436 | +0.05(+1.28%) |
Feb 28, 2017 | 3.950 | 4.000 | 3.850 | 3.900 | 53,696 | -0.10(-2.50%) |
Feb 27, 2017 | 3.950 | 4.000 | 3.900 | 4.000 | 25,435 | +0.10(+2.56%) |
Feb 24, 2017 | 4.000 | 4.200 | 3.850 | 3.900 | 122,995 | -0.20(-4.88%) |
Feb 23, 2017 | 4.400 | 4.400 | 4.000 | 4.100 | 105,883 | -0.25(-5.75%) |
Feb 22, 2017 | 4.600 | 4.600 | 4.350 | 4.350 | 106,533 | -0.20(-4.40%) |
Feb 21, 2017 | 4.550 | 4.550 | 4.450 | 4.550 | 111,094 | +0.15(+3.41%) |
Feb 17, 2017 | 4.400 | 4.400 | 4.400 | 0 | +0.15(+3.53%) | |
Feb 16, 2017 | 3.900 | 4.325 | 3.861 | 4.250 | 250,585 | +0.35(+8.97%) |
Feb 15, 2017 | 3.850 | 3.905 | 3.725 | 3.900 | 160,005 | +0.06(+1.45%) |
Feb 14, 2017 | 3.840 | 3.844 | 3.550 | 3.844 | 139,356 | +0.24(+6.79%) |
Feb 13, 2017 | 3.600 | 3.700 | 3.500 | 3.600 | 48,574 | +0.00(+0.00%) |
Feb 10, 2017 | 3.550 | 3.600 | 3.500 | 3.600 | 23,529 | +0.05(+1.41%) |
Feb 09, 2017 | 3.550 | 3.600 | 3.450 | 3.550 | 69,285 | +0.05(+1.43%) |
Feb 08, 2017 | 3.250 | 3.600 | 3.250 | 3.500 | 78,138 | +0.15(+4.48%) |
Feb 07, 2017 | 3.150 | 3.400 | 3.150 | 3.350 | 55,480 | +0.20(+6.35%) |
Feb 06, 2017 | 3.050 | 3.150 | 3.050 | 3.150 | 29,722 | +0.05(+1.61%) |
Feb 03, 2017 | 3.150 | 3.150 | 3.100 | 3.100 | 30,771 | -0.05(-1.59%) |
Feb 02, 2017 | 3.050 | 3.150 | 3.050 | 3.150 | 32,206 | +0.05(+1.61%) |
Feb 01, 2017 | 3.050 | 3.150 | 3.050 | 3.100 | 32,792 | +0.05(+1.64%) |
Jan 31, 2017 | 3.100 | 3.100 | 3.040 | 3.050 | 22,192 | -0.05(-1.61%) |
Jan 30, 2017 | 3.150 | 3.150 | 3.000 | 3.100 | 48,538 | -0.05(-1.59%) |
Jan 27, 2017 | 3.200 | 3.200 | 3.050 | 3.150 | 76,221 | -0.10(-3.08%) |
Jan 26, 2017 | 3.400 | 3.440 | 3.250 | 3.250 | 22,966 | -0.10(-2.99%) |
Jan 25, 2017 | 3.200 | 3.400 | 3.200 | 3.350 | 38,230 | +0.10(+3.08%) |
Jan 24, 2017 | 3.200 | 3.350 | 3.200 | 3.250 | 38,451 | +0.05(+1.56%) |
Jan 23, 2017 | 3.350 | 3.400 | 3.200 | 3.200 | 68,758 | -0.15(-4.48%) |
Jan 20, 2017 | 3.450 | 3.550 | 3.350 | 3.350 | 26,858 | -0.10(-2.90%) |
Jan 19, 2017 | 3.450 | 3.500 | 3.250 | 3.450 | 13,140 | +0.00(+0.00%) |
Jan 18, 2017 | 3.550 | 3.550 | 3.400 | 3.450 | 28,532 | -0.05(-1.43%) |
Jan 17, 2017 | 3.600 | 3.700 | 3.450 | 3.500 | 76,337 | -0.15(-4.11%) |
Jan 13, 2017 | 3.650 | 3.650 | 3.650 | 0 | +0.20(+5.80%) | |
Jan 12, 2017 | 3.300 | 3.550 | 3.225 | 3.450 | 65,214 | +0.10(+2.99%) |
Jan 11, 2017 | 3.450 | 3.550 | 3.350 | 3.350 | 81,939 | -0.10(-2.90%) |
Jan 10, 2017 | 3.450 | 3.500 | 3.400 | 3.450 | 260,957 | +0.05(+1.47%) |
Jan 09, 2017 | 3.450 | 3.500 | 3.400 | 3.400 | 10,373 | -0.10(-2.86%) |
Jan 06, 2017 | 3.550 | 3.600 | 3.350 | 3.500 | 63,009 | +0.05(+1.45%) |
Jan 05, 2017 | 3.250 | 3.500 | 3.200 | 3.450 | 100,516 | +0.25(+7.81%) |
Jan 04, 2017 | 3.350 | 3.505 | 3.200 | 3.200 | 102,172 | -0.20(-5.88%) |