Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3.200 | 3.250 | 3.050 | 3.150 | 33,530 | +0.05(+1.61%) |
Mar 30, 2017 | 3.100 | 3.250 | 3.050 | 3.100 | 14,030 | +0.00(+0.00%) |
Mar 29, 2017 | 3.050 | 3.150 | 3.050 | 3.100 | 7,678 | +0.00(+0.00%) |
Mar 28, 2017 | 3.200 | 3.200 | 3.050 | 3.100 | 11,970 | +0.00(+0.00%) |
Mar 27, 2017 | 3.000 | 3.200 | 3.000 | 3.100 | 15,865 | +0.00(+0.11%) |
Mar 24, 2017 | 3.150 | 3.150 | 3.000 | 3.096 | 7,363 | -0.00(-0.11%) |
Mar 23, 2017 | 3.200 | 3.200 | 3.075 | 3.100 | 5,983 | +0.00(+0.00%) |
Mar 22, 2017 | 3.200 | 3.300 | 3.100 | 3.100 | 40,377 | -0.15(-4.62%) |
Mar 21, 2017 | 3.100 | 3.250 | 3.100 | 3.250 | 75,913 | +0.10(+3.17%) |
Mar 20, 2017 | 2.900 | 3.150 | 2.900 | 3.150 | 36,018 | +0.20(+6.78%) |
Mar 17, 2017 | 2.900 | 2.950 | 2.850 | 2.950 | 25,947 | +0.05(+1.72%) |
Mar 16, 2017 | 2.900 | 2.900 | 2.850 | 2.900 | 25,112 | +0.05(+1.75%) |
Mar 15, 2017 | 2.900 | 2.900 | 2.850 | 2.850 | 20,221 | -0.05(-1.72%) |
Mar 14, 2017 | 2.950 | 2.950 | 2.850 | 2.900 | 16,473 | +0.00(+0.00%) |
Mar 13, 2017 | 2.950 | 2.950 | 2.900 | 2.900 | 17,769 | -0.05(-1.69%) |
Mar 10, 2017 | 2.850 | 3.000 | 2.801 | 2.950 | 66,334 | +0.10(+3.51%) |
Mar 09, 2017 | 2.950 | 3.000 | 2.800 | 2.850 | 69,950 | -0.15(-5.00%) |
Mar 08, 2017 | 2.900 | 3.000 | 2.900 | 3.000 | 21,440 | +0.10(+3.45%) |
Mar 07, 2017 | 2.950 | 3.000 | 2.850 | 2.900 | 75,149 | -0.10(-3.33%) |
Mar 06, 2017 | 2.950 | 3.000 | 2.950 | 3.000 | 25,802 | +0.00(+0.00%) |
Mar 03, 2017 | 3.050 | 3.100 | 2.950 | 3.000 | 29,439 | -0.05(-1.64%) |
Mar 02, 2017 | 3.100 | 3.100 | 3.050 | 3.050 | 12,445 | +0.00(+0.00%) |
Mar 01, 2017 | 3.050 | 3.100 | 3.050 | 3.050 | 14,180 | +0.05(+1.67%) |
Feb 28, 2017 | 3.050 | 3.150 | 3.000 | 3.000 | 45,427 | -0.10(-3.23%) |
Feb 27, 2017 | 3.050 | 3.100 | 3.050 | 3.100 | 15,659 | +0.00(+0.00%) |
Feb 24, 2017 | 3.050 | 3.100 | 3.050 | 3.100 | 15,072 | -0.05(-1.59%) |
Feb 23, 2017 | 3.100 | 3.150 | 3.050 | 3.150 | 12,640 | +0.10(+3.28%) |
Feb 22, 2017 | 3.155 | 3.155 | 3.050 | 3.050 | 30,320 | -0.10(-3.17%) |
Feb 21, 2017 | 3.200 | 3.250 | 3.150 | 3.150 | 13,075 | -0.05(-1.56%) |
Feb 17, 2017 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 3.200 | 3.300 | 3.200 | 3.200 | 53,905 | +0.03(+0.79%) |
Feb 15, 2017 | 3.200 | 3.300 | 3.150 | 3.175 | 71,835 | +0.02(+0.79%) |
Feb 14, 2017 | 3.150 | 3.150 | 3.100 | 3.150 | 13,369 | -0.05(-1.56%) |
Feb 13, 2017 | 3.250 | 3.250 | 3.150 | 3.200 | 53,348 | -0.05(-1.54%) |
Feb 10, 2017 | 3.050 | 3.250 | 3.050 | 3.250 | 22,339 | +0.15(+4.84%) |
Feb 09, 2017 | 3.200 | 3.250 | 3.050 | 3.100 | 34,808 | -0.10(-3.13%) |
Feb 08, 2017 | 3.200 | 3.250 | 3.097 | 3.200 | 36,241 | -0.05(-1.54%) |
Feb 07, 2017 | 3.200 | 3.250 | 3.103 | 3.250 | 14,922 | +0.10(+3.17%) |
Feb 06, 2017 | 3.200 | 3.250 | 3.050 | 3.150 | 30,437 | -0.05(-1.56%) |
Feb 03, 2017 | 3.250 | 3.300 | 3.100 | 3.200 | 8,584 | -0.05(-1.54%) |
Feb 02, 2017 | 3.150 | 3.250 | 3.150 | 3.250 | 12,052 | +0.05(+1.56%) |
Feb 01, 2017 | 3.150 | 3.300 | 3.050 | 3.200 | 45,029 | +0.00(+0.00%) |
Jan 31, 2017 | 3.250 | 3.300 | 3.150 | 3.200 | 12,747 | +0.00(+0.00%) |
Jan 30, 2017 | 3.150 | 3.250 | 3.150 | 3.200 | 8,499 | -0.05(-1.54%) |
Jan 27, 2017 | 3.150 | 3.250 | 3.100 | 3.250 | 5,397 | +0.10(+3.17%) |
Jan 26, 2017 | 3.250 | 3.300 | 3.150 | 3.150 | 31,703 | -0.15(-4.55%) |
Jan 25, 2017 | 3.300 | 3.300 | 3.200 | 3.300 | 42,022 | +0.05(+1.54%) |
Jan 24, 2017 | 3.100 | 3.250 | 3.100 | 3.250 | 48,226 | +0.15(+4.84%) |
Jan 23, 2017 | 3.150 | 3.200 | 3.050 | 3.100 | 12,806 | -0.05(-1.59%) |
Jan 20, 2017 | 3.150 | 3.300 | 3.050 | 3.150 | 31,820 | +0.00(+0.00%) |
Jan 19, 2017 | 3.172 | 3.250 | 3.057 | 3.150 | 50,555 | +0.00(+0.00%) |
Jan 18, 2017 | 3.346 | 3.400 | 3.150 | 3.150 | 15,552 | -0.15(-4.55%) |
Jan 17, 2017 | 3.400 | 3.400 | 3.250 | 3.300 | 11,077 | -0.05(-1.49%) |
Jan 13, 2017 | 3.350 | 3.350 | 3.350 | 0 | +0.08(+2.29%) | |
Jan 12, 2017 | 3.300 | 3.350 | 3.250 | 3.275 | 6,708 | -0.08(-2.24%) |
Jan 11, 2017 | 3.300 | 3.400 | 3.200 | 3.350 | 26,808 | +0.10(+3.08%) |
Jan 10, 2017 | 3.100 | 3.300 | 3.100 | 3.250 | 26,196 | +0.10(+3.17%) |
Jan 09, 2017 | 3.250 | 3.400 | 3.100 | 3.150 | 30,490 | -0.10(-3.08%) |
Jan 06, 2017 | 3.500 | 3.600 | 3.150 | 3.250 | 77,191 | -0.30(-8.45%) |
Jan 05, 2017 | 3.215 | 3.550 | 3.200 | 3.550 | 66,262 | +0.30(+9.23%) |
Jan 04, 2017 | 3.200 | 3.250 | 3.190 | 3.250 | 65,444 | +0.05(+1.56%) |