Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3.750 | 3.750 | 3.600 | 3.650 | 110,095 | -0.10(-2.67%) |
Mar 30, 2017 | 3.700 | 3.775 | 3.650 | 3.750 | 201,884 | +0.05(+1.35%) |
Mar 29, 2017 | 3.600 | 3.750 | 3.550 | 3.700 | 295,240 | +0.10(+2.78%) |
Mar 28, 2017 | 3.250 | 3.650 | 3.250 | 3.600 | 262,298 | +0.35(+10.77%) |
Mar 27, 2017 | 3.200 | 3.300 | 3.200 | 3.250 | 231,360 | +0.05(+1.56%) |
Mar 24, 2017 | 3.250 | 3.250 | 3.200 | 3.200 | 79,778 | -0.05(-1.54%) |
Mar 23, 2017 | 3.150 | 3.300 | 3.100 | 3.250 | 104,388 | +0.10(+3.17%) |
Mar 22, 2017 | 3.150 | 3.250 | 3.150 | 3.150 | 189,356 | -0.05(-1.56%) |
Mar 21, 2017 | 3.250 | 3.400 | 3.150 | 3.200 | 371,401 | -0.05(-1.54%) |
Mar 20, 2017 | 3.250 | 3.300 | 3.200 | 3.250 | 70,504 | +0.00(+0.00%) |
Mar 17, 2017 | 3.350 | 3.350 | 3.200 | 3.250 | 301,889 | -0.05(-1.52%) |
Mar 16, 2017 | 3.400 | 3.450 | 3.250 | 3.300 | 1,279,981 | -0.10(-2.94%) |
Mar 15, 2017 | 3.350 | 3.450 | 3.350 | 3.400 | 175,508 | +0.05(+1.49%) |
Mar 14, 2017 | 3.300 | 3.400 | 3.250 | 3.350 | 215,842 | +0.05(+1.52%) |
Mar 13, 2017 | 3.250 | 3.400 | 3.250 | 3.300 | 184,013 | +0.05(+1.54%) |
Mar 10, 2017 | 3.200 | 3.500 | 3.200 | 3.250 | 168,918 | +0.05(+1.56%) |
Mar 09, 2017 | 3.250 | 3.300 | 3.200 | 3.200 | 207,461 | -0.05(-1.54%) |
Mar 08, 2017 | 3.350 | 3.350 | 3.250 | 3.250 | 75,209 | -0.05(-1.52%) |
Mar 07, 2017 | 3.400 | 3.400 | 3.250 | 3.300 | 102,741 | -0.10(-2.94%) |
Mar 06, 2017 | 3.450 | 3.450 | 3.300 | 3.400 | 186,578 | -0.05(-1.45%) |
Mar 03, 2017 | 3.550 | 3.551 | 3.400 | 3.450 | 217,878 | -0.10(-2.82%) |
Mar 02, 2017 | 3.650 | 3.650 | 3.550 | 3.550 | 135,574 | -0.10(-2.74%) |
Mar 01, 2017 | 3.600 | 3.650 | 3.550 | 3.650 | 196,851 | +0.10(+2.82%) |
Feb 28, 2017 | 3.700 | 3.700 | 3.500 | 3.550 | 273,035 | -0.15(-4.05%) |
Feb 27, 2017 | 3.550 | 3.700 | 3.500 | 3.700 | 303,392 | +0.20(+5.71%) |
Feb 24, 2017 | 3.500 | 3.550 | 3.400 | 3.500 | 526,569 | +0.00(+0.00%) |
Feb 23, 2017 | 3.550 | 3.600 | 3.500 | 3.500 | 159,675 | -0.05(-1.41%) |
Feb 22, 2017 | 3.700 | 3.700 | 3.550 | 3.550 | 239,646 | -0.20(-5.33%) |
Feb 21, 2017 | 3.550 | 3.800 | 3.450 | 3.750 | 782,728 | +0.15(+4.17%) |
Feb 17, 2017 | 3.600 | 3.600 | 3.600 | 0 | -0.25(-6.49%) | |
Feb 16, 2017 | 3.500 | 3.900 | 3.450 | 3.850 | 1,913,126 | +0.70(+22.22%) |
Feb 15, 2017 | 3.100 | 3.250 | 3.100 | 3.150 | 721,775 | +0.00(+0.00%) |
Feb 14, 2017 | 3.100 | 3.150 | 3.050 | 3.150 | 398,496 | +0.00(+0.00%) |
Feb 13, 2017 | 3.250 | 3.250 | 3.050 | 3.150 | 485,616 | -0.05(-1.56%) |
Feb 10, 2017 | 3.300 | 3.350 | 3.150 | 3.200 | 473,609 | -0.05(-1.54%) |
Feb 09, 2017 | 3.100 | 3.300 | 3.100 | 3.250 | 1,164,910 | +0.20(+6.56%) |
Feb 08, 2017 | 3.050 | 3.100 | 3.050 | 3.050 | 310,012 | +0.00(+0.00%) |
Feb 07, 2017 | 3.050 | 3.100 | 3.050 | 3.050 | 101,417 | +0.00(+0.00%) |
Feb 06, 2017 | 3.100 | 3.150 | 3.050 | 3.050 | 165,373 | +0.00(+0.00%) |
Feb 03, 2017 | 3.150 | 3.150 | 3.050 | 3.050 | 295,741 | -0.05(-1.61%) |
Feb 02, 2017 | 3.100 | 3.150 | 3.050 | 3.100 | 393,406 | +0.00(+0.00%) |
Feb 01, 2017 | 3.150 | 3.200 | 3.100 | 3.100 | 338,442 | +0.00(+0.00%) |
Jan 31, 2017 | 3.200 | 3.200 | 3.050 | 3.100 | 653,325 | -0.10(-3.13%) |
Jan 30, 2017 | 3.200 | 3.250 | 3.150 | 3.200 | 315,305 | -0.05(-1.54%) |
Jan 27, 2017 | 3.250 | 3.350 | 3.150 | 3.250 | 367,799 | +0.00(+0.00%) |
Jan 26, 2017 | 3.450 | 3.500 | 3.250 | 3.250 | 381,698 | -0.25(-7.14%) |
Jan 25, 2017 | 3.450 | 3.534 | 3.450 | 3.500 | 283,600 | +0.05(+1.45%) |
Jan 24, 2017 | 3.350 | 3.500 | 3.350 | 3.450 | 269,195 | +0.05(+1.47%) |
Jan 23, 2017 | 3.650 | 3.750 | 3.350 | 3.400 | 722,992 | -0.25(-6.85%) |
Jan 20, 2017 | 3.650 | 3.750 | 3.632 | 3.650 | 329,193 | +0.00(+0.00%) |
Jan 19, 2017 | 3.650 | 3.750 | 3.650 | 3.650 | 285,636 | +0.00(+0.00%) |
Jan 18, 2017 | 3.750 | 3.825 | 3.650 | 3.650 | 553,625 | -0.10(-2.67%) |
Jan 17, 2017 | 4.000 | 4.000 | 3.700 | 3.750 | 672,293 | -0.25(-6.25%) |
Jan 13, 2017 | 4.000 | 4.000 | 4.000 | 0 | -0.10(-2.44%) | |
Jan 12, 2017 | 3.650 | 4.150 | 3.650 | 4.100 | 651,850 | +0.45(+12.33%) |
Jan 11, 2017 | 4.250 | 4.300 | 3.600 | 3.650 | 713,364 | -0.65(-15.12%) |
Jan 10, 2017 | 4.300 | 4.300 | 4.250 | 4.300 | 200,822 | +0.05(+1.18%) |
Jan 09, 2017 | 4.300 | 4.350 | 4.250 | 4.250 | 295,507 | -0.05(-1.16%) |
Jan 06, 2017 | 4.300 | 4.300 | 4.200 | 4.300 | 301,865 | -0.05(-1.15%) |
Jan 05, 2017 | 4.650 | 4.650 | 4.100 | 4.350 | 1,739,293 | -0.65(-13.00%) |
Jan 04, 2017 | 5.050 | 5.100 | 4.875 | 5.000 | 752,669 | +0.05(+1.01%) |