Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.650 | 3.800 | 3.615 | 3.750 | 9,895 | +0.10(+2.74%) |
Apr 27, 2017 | 3.700 | 3.800 | 3.650 | 3.650 | 16,215 | +0.00(+0.00%) |
Apr 26, 2017 | 3.600 | 3.750 | 3.600 | 3.650 | 14,867 | -0.05(-1.35%) |
Apr 25, 2017 | 3.700 | 3.733 | 3.600 | 3.700 | 14,656 | -0.05(-1.33%) |
Apr 24, 2017 | 3.600 | 3.765 | 3.600 | 3.750 | 20,759 | +0.10(+2.74%) |
Apr 21, 2017 | 3.450 | 3.650 | 3.450 | 3.650 | 24,242 | +0.20(+5.80%) |
Apr 20, 2017 | 3.550 | 3.550 | 3.450 | 3.450 | 13,926 | -0.10(-2.82%) |
Apr 19, 2017 | 3.500 | 3.550 | 3.500 | 3.550 | 11,593 | +0.05(+1.43%) |
Apr 18, 2017 | 3.500 | 3.550 | 3.500 | 3.500 | 16,637 | +0.00(+0.00%) |
Apr 17, 2017 | 3.480 | 3.500 | 3.450 | 3.500 | 3,122 | -0.05(-1.41%) |
Apr 13, 2017 | 3.500 | 3.550 | 3.500 | 3.550 | 19,008 | +0.00(+0.00%) |
Apr 12, 2017 | 3.550 | 3.550 | 3.475 | 3.550 | 15,217 | +0.05(+1.43%) |
Apr 11, 2017 | 3.436 | 3.550 | 3.436 | 3.500 | 24,802 | +0.05(+1.45%) |
Apr 10, 2017 | 3.350 | 3.450 | 3.350 | 3.450 | 6,014 | +0.05(+1.47%) |
Apr 07, 2017 | 3.450 | 3.475 | 3.300 | 3.400 | 13,438 | -0.05(-1.45%) |
Apr 06, 2017 | 3.400 | 3.550 | 3.350 | 3.450 | 42,015 | +0.15(+4.55%) |
Apr 05, 2017 | 3.350 | 3.550 | 3.300 | 3.300 | 66,561 | -0.05(-1.49%) |
Apr 04, 2017 | 3.450 | 3.600 | 3.350 | 3.350 | 29,017 | -0.10(-2.90%) |
Apr 03, 2017 | 3.650 | 3.700 | 3.450 | 3.450 | 20,374 | -0.15(-4.17%) |
Mar 31, 2017 | 3.500 | 3.625 | 3.500 | 3.600 | 21,053 | +0.05(+1.41%) |
Mar 30, 2017 | 3.500 | 3.575 | 3.500 | 3.550 | 14,768 | +0.10(+2.90%) |
Mar 29, 2017 | 3.474 | 3.500 | 3.450 | 3.450 | 3,948 | +0.00(+0.00%) |
Mar 28, 2017 | 3.450 | 3.500 | 3.450 | 3.450 | 7,057 | +0.00(+0.00%) |
Mar 27, 2017 | 3.500 | 3.500 | 3.355 | 3.450 | 28,804 | -0.10(-2.82%) |
Mar 24, 2017 | 3.600 | 3.600 | 3.550 | 3.550 | 5,430 | +0.00(+0.00%) |
Mar 23, 2017 | 3.500 | 3.600 | 3.500 | 3.550 | 12,060 | +0.05(+1.43%) |
Mar 22, 2017 | 3.700 | 3.700 | 3.500 | 3.500 | 20,762 | -0.15(-4.11%) |
Mar 21, 2017 | 3.550 | 3.650 | 3.450 | 3.650 | 13,768 | +0.20(+5.80%) |
Mar 20, 2017 | 3.450 | 3.450 | 3.450 | 3.450 | 708 | -0.10(-2.82%) |
Mar 17, 2017 | 3.400 | 3.550 | 3.400 | 3.550 | 21,065 | +0.10(+2.90%) |
Mar 16, 2017 | 3.450 | 3.550 | 3.400 | 3.450 | 10,229 | +0.05(+1.47%) |
Mar 15, 2017 | 3.400 | 3.500 | 3.400 | 3.400 | 12,431 | +0.05(+1.49%) |
Mar 14, 2017 | 3.400 | 3.405 | 3.350 | 3.350 | 9,580 | -0.05(-1.47%) |
Mar 13, 2017 | 3.475 | 3.531 | 3.400 | 3.400 | 74,823 | -0.10(-2.86%) |
Mar 10, 2017 | 3.500 | 3.650 | 3.450 | 3.500 | 188,284 | +0.00(+0.00%) |
Mar 09, 2017 | 3.400 | 3.550 | 3.400 | 3.500 | 13,157 | +0.15(+4.48%) |
Mar 08, 2017 | 3.400 | 3.450 | 3.350 | 3.350 | 17,345 | -0.05(-1.47%) |
Mar 07, 2017 | 3.650 | 3.650 | 3.400 | 3.400 | 43,848 | -0.20(-5.56%) |
Mar 06, 2017 | 3.533 | 3.800 | 3.450 | 3.600 | 48,083 | +0.05(+1.41%) |
Mar 03, 2017 | 3.405 | 3.600 | 3.405 | 3.550 | 30,903 | +0.15(+4.41%) |
Mar 02, 2017 | 3.400 | 3.450 | 3.400 | 3.400 | 10,321 | -0.05(-1.45%) |
Mar 01, 2017 | 3.550 | 3.550 | 3.450 | 3.450 | 55,905 | -0.10(-2.82%) |
Feb 28, 2017 | 3.500 | 3.600 | 3.500 | 3.550 | 4,939 | -0.10(-2.74%) |
Feb 27, 2017 | 3.450 | 3.650 | 3.450 | 3.650 | 18,471 | +0.20(+5.80%) |
Feb 24, 2017 | 3.450 | 3.550 | 3.450 | 3.450 | 3,538 | +0.00(+0.00%) |
Feb 23, 2017 | 3.450 | 3.500 | 3.400 | 3.450 | 2,485 | +0.00(+0.00%) |
Feb 22, 2017 | 3.450 | 3.550 | 3.400 | 3.450 | 10,086 | -0.05(-1.43%) |
Feb 21, 2017 | 3.550 | 3.600 | 3.500 | 3.500 | 1,239 | +0.00(+0.00%) |
Feb 17, 2017 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 3.550 | 3.600 | 3.500 | 3.500 | 6,916 | -0.10(-2.78%) |
Feb 15, 2017 | 3.550 | 3.600 | 3.550 | 3.600 | 5,959 | +0.00(+0.00%) |
Feb 14, 2017 | 3.550 | 3.650 | 3.550 | 3.600 | 3,939 | +0.00(+0.00%) |
Feb 13, 2017 | 3.700 | 3.700 | 3.550 | 3.600 | 11,208 | -0.05(-1.37%) |
Feb 10, 2017 | 3.650 | 3.660 | 3.500 | 3.650 | 9,751 | +0.00(+0.00%) |
Feb 09, 2017 | 3.450 | 3.650 | 3.450 | 3.650 | 17,817 | +0.25(+7.35%) |
Feb 08, 2017 | 3.450 | 3.550 | 3.400 | 3.400 | 39,629 | -0.08(-2.16%) |
Feb 07, 2017 | 3.500 | 3.500 | 3.450 | 3.475 | 5,156 | +0.00(+0.00%) |
Feb 06, 2017 | 3.450 | 3.525 | 3.450 | 3.475 | 10,130 | -0.01(-0.23%) |
Feb 03, 2017 | 3.600 | 3.600 | 3.400 | 3.483 | 17,895 | -0.02(-0.49%) |
Feb 02, 2017 | 3.500 | 3.550 | 3.450 | 3.500 | 20,335 | +0.00(+0.00%) |