Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.600 | 3.700 | 3.450 | 3.450 | 516,141 | -0.15(-4.17%) |
Feb 27, 2017 | 3.550 | 3.650 | 3.550 | 3.600 | 530,856 | +0.10(+2.86%) |
Feb 24, 2017 | 3.350 | 3.500 | 3.350 | 3.500 | 504,192 | +0.15(+4.48%) |
Feb 23, 2017 | 3.350 | 3.400 | 3.250 | 3.350 | 259,987 | +0.00(+0.00%) |
Feb 22, 2017 | 3.300 | 3.400 | 3.200 | 3.350 | 454,513 | +0.05(+1.52%) |
Feb 21, 2017 | 3.350 | 3.350 | 3.250 | 3.300 | 442,207 | +0.00(+0.00%) |
Feb 17, 2017 | 3.300 | 3.300 | 3.300 | 0 | +0.05(+1.54%) | |
Feb 16, 2017 | 3.300 | 3.350 | 3.200 | 3.250 | 278,749 | -0.05(-1.52%) |
Feb 15, 2017 | 3.100 | 3.300 | 3.100 | 3.300 | 584,685 | +0.20(+6.45%) |
Feb 14, 2017 | 3.100 | 3.100 | 3.050 | 3.100 | 346,868 | +0.00(+0.00%) |
Feb 13, 2017 | 3.050 | 3.100 | 3.000 | 3.100 | 261,224 | +0.05(+1.64%) |
Feb 10, 2017 | 3.050 | 3.100 | 3.000 | 3.050 | 246,768 | +0.00(+0.00%) |
Feb 09, 2017 | 3.050 | 3.100 | 3.000 | 3.050 | 169,677 | +0.00(+0.00%) |
Feb 08, 2017 | 3.050 | 3.050 | 3.000 | 3.050 | 198,616 | +0.00(+0.00%) |
Feb 07, 2017 | 3.050 | 3.100 | 3.000 | 3.050 | 354,403 | -0.05(-1.61%) |
Feb 06, 2017 | 3.100 | 3.100 | 3.050 | 3.100 | 185,304 | +0.00(+0.00%) |
Feb 03, 2017 | 3.050 | 3.100 | 3.000 | 3.100 | 270,066 | +0.00(+0.00%) |
Feb 02, 2017 | 3.050 | 3.100 | 3.000 | 3.100 | 110,264 | +0.00(+0.00%) |
Feb 01, 2017 | 3.050 | 3.100 | 3.000 | 3.100 | 249,757 | +0.05(+1.64%) |
Jan 31, 2017 | 3.050 | 3.100 | 2.950 | 3.050 | 403,407 | +0.00(+0.00%) |
Jan 30, 2017 | 3.000 | 3.050 | 3.000 | 3.050 | 180,202 | +0.05(+1.67%) |
Jan 27, 2017 | 3.000 | 3.050 | 3.000 | 3.000 | 101,737 | -0.05(-1.64%) |
Jan 26, 2017 | 3.050 | 3.050 | 3.000 | 3.050 | 123,731 | +0.00(+0.00%) |
Jan 25, 2017 | 3.050 | 3.050 | 2.950 | 3.050 | 305,648 | +0.00(+0.00%) |
Jan 24, 2017 | 3.000 | 3.050 | 2.950 | 3.050 | 180,808 | +0.05(+1.67%) |
Jan 23, 2017 | 3.000 | 3.050 | 2.950 | 3.000 | 132,234 | -0.05(-1.64%) |
Jan 20, 2017 | 2.950 | 3.050 | 2.950 | 3.050 | 193,086 | +0.10(+3.39%) |
Jan 19, 2017 | 3.000 | 3.000 | 2.950 | 2.950 | 70,413 | +0.00(+0.00%) |
Jan 18, 2017 | 2.950 | 3.000 | 2.950 | 2.950 | 112,565 | -0.05(-1.67%) |
Jan 17, 2017 | 3.050 | 3.100 | 2.950 | 3.000 | 294,934 | -0.05(-1.64%) |
Jan 13, 2017 | 3.050 | 3.050 | 3.050 | 0 | +0.10(+3.39%) | |
Jan 12, 2017 | 3.000 | 3.050 | 2.850 | 2.950 | 321,373 | -0.10(-3.28%) |
Jan 11, 2017 | 2.950 | 3.050 | 2.950 | 3.050 | 518,353 | +0.10(+3.39%) |
Jan 10, 2017 | 2.800 | 2.950 | 2.800 | 2.950 | 424,426 | +0.15(+5.36%) |
Jan 09, 2017 | 2.750 | 2.800 | 2.750 | 2.800 | 213,635 | +0.00(+0.00%) |
Jan 06, 2017 | 2.750 | 2.800 | 2.750 | 2.800 | 144,507 | +0.05(+1.82%) |
Jan 05, 2017 | 2.750 | 2.800 | 2.750 | 2.750 | 161,349 | +0.05(+1.85%) |
Jan 04, 2017 | 2.700 | 2.750 | 2.650 | 2.700 | 333,589 | +0.00(+0.00%) |
Jan 03, 2017 | 2.600 | 2.700 | 2.550 | 2.700 | 355,603 | +0.15(+5.88%) |
Dec 30, 2016 | 2.550 | 2.550 | 2.550 | 0 | -0.15(-5.56%) | |
Dec 29, 2016 | 2.750 | 2.800 | 2.700 | 2.700 | 317,691 | -0.05(-1.82%) |
Dec 28, 2016 | 2.800 | 2.850 | 2.750 | 2.750 | 252,201 | -0.10(-3.51%) |
Dec 27, 2016 | 2.750 | 2.850 | 2.750 | 2.850 | 350,506 | +0.05(+1.79%) |
Dec 23, 2016 | 2.800 | 2.800 | 2.800 | 0 | -0.05(-1.75%) | |
Dec 22, 2016 | 2.850 | 2.850 | 2.800 | 2.850 | 136,644 | +0.05(+1.79%) |
Dec 21, 2016 | 3.000 | 3.000 | 2.750 | 2.800 | 365,464 | -0.15(-5.08%) |
Dec 20, 2016 | 3.000 | 3.050 | 2.950 | 2.950 | 336,244 | -0.05(-1.67%) |
Dec 19, 2016 | 2.950 | 3.000 | 2.921 | 3.000 | 315,078 | +0.10(+3.45%) |
Dec 16, 2016 | 2.800 | 2.900 | 2.800 | 2.900 | 487,964 | +0.10(+3.57%) |
Dec 15, 2016 | 2.850 | 2.850 | 2.800 | 2.800 | 216,909 | -0.05(-1.75%) |
Dec 14, 2016 | 2.900 | 3.000 | 2.800 | 2.850 | 280,536 | -0.10(-3.39%) |
Dec 13, 2016 | 3.050 | 3.050 | 2.900 | 2.950 | 444,138 | -0.10(-3.28%) |
Dec 12, 2016 | 2.950 | 3.050 | 2.950 | 3.050 | 234,645 | +0.05(+1.67%) |
Dec 09, 2016 | 2.950 | 3.000 | 2.950 | 3.000 | 341,540 | +0.05(+1.69%) |
Dec 08, 2016 | 2.950 | 3.000 | 2.950 | 2.950 | 347,786 | +0.00(+0.00%) |
Dec 07, 2016 | 2.950 | 3.000 | 2.900 | 2.950 | 538,425 | +0.00(+0.00%) |
Dec 06, 2016 | 2.950 | 2.950 | 2.900 | 2.950 | 210,647 | +0.00(+0.00%) |
Dec 05, 2016 | 2.950 | 2.950 | 2.850 | 2.950 | 169,942 | +0.10(+3.51%) |
Dec 02, 2016 | 2.900 | 2.950 | 2.850 | 2.850 | 156,151 | -0.05(-1.72%) |