Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2017 | 3.500 | 3.500 | 3.450 | 3.500 | 5,194 | +0.00(+0.00%) |
Jan 31, 2017 | 3.500 | 3.500 | 3.425 | 3.500 | 16,523 | +0.02(+0.72%) |
Jan 30, 2017 | 3.450 | 3.500 | 3.450 | 3.475 | 20,620 | +0.02(+0.72%) |
Jan 27, 2017 | 3.450 | 3.600 | 3.450 | 3.450 | 28,475 | +0.00(+0.00%) |
Jan 26, 2017 | 3.700 | 3.800 | 3.450 | 3.450 | 43,188 | -0.22(-6.12%) |
Jan 25, 2017 | 3.650 | 3.750 | 3.600 | 3.675 | 25,942 | +0.07(+2.08%) |
Jan 24, 2017 | 3.500 | 3.600 | 3.500 | 3.600 | 17,540 | +0.15(+4.35%) |
Jan 23, 2017 | 3.600 | 3.600 | 3.450 | 3.450 | 40,730 | -0.12(-3.50%) |
Jan 20, 2017 | 3.500 | 3.650 | 3.500 | 3.575 | 18,028 | +0.04(+0.99%) |
Jan 19, 2017 | 3.400 | 3.700 | 3.400 | 3.540 | 76,113 | +0.09(+2.61%) |
Jan 18, 2017 | 3.650 | 3.650 | 3.450 | 3.450 | 40,060 | -0.20(-5.48%) |
Jan 17, 2017 | 3.750 | 3.750 | 3.650 | 3.650 | 8,966 | -0.02(-0.68%) |
Jan 13, 2017 | 3.675 | 3.675 | 3.675 | 0 | +0.02(+0.68%) | |
Jan 12, 2017 | 3.665 | 3.700 | 3.642 | 3.650 | 7,371 | +0.00(+0.00%) |
Jan 11, 2017 | 3.650 | 3.650 | 3.650 | 3.650 | 888 | +0.05(+1.39%) |
Jan 10, 2017 | 3.750 | 3.755 | 3.600 | 3.600 | 14,668 | -0.15(-4.00%) |
Jan 09, 2017 | 3.800 | 3.877 | 3.750 | 3.750 | 8,904 | -0.05(-1.32%) |
Jan 06, 2017 | 3.770 | 3.950 | 3.700 | 3.800 | 20,827 | -0.05(-1.30%) |
Jan 05, 2017 | 3.700 | 3.850 | 3.700 | 3.850 | 8,285 | +0.20(+5.48%) |
Jan 04, 2017 | 3.950 | 3.950 | 3.650 | 3.650 | 20,481 | -0.30(-7.59%) |