Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3.950 | 4.050 | 3.950 | 3.950 | 96,650 | -0.15(-3.66%) |
Mar 30, 2017 | 4.150 | 4.300 | 3.900 | 4.100 | 321,208 | -0.05(-1.20%) |
Mar 29, 2017 | 4.450 | 4.653 | 4.000 | 4.150 | 593,812 | -0.75(-15.31%) |
Mar 28, 2017 | 4.100 | 4.950 | 3.950 | 4.900 | 823,680 | +1.15(+30.67%) |
Mar 27, 2017 | 3.600 | 3.750 | 3.450 | 3.750 | 120,328 | +0.20(+5.63%) |
Mar 24, 2017 | 3.550 | 3.600 | 3.450 | 3.550 | 86,540 | -0.05(-1.25%) |
Mar 23, 2017 | 3.650 | 3.700 | 3.550 | 3.595 | 56,641 | -0.10(-2.84%) |
Mar 22, 2017 | 3.650 | 3.700 | 3.467 | 3.700 | 122,451 | +0.05(+1.37%) |
Mar 21, 2017 | 3.750 | 3.800 | 3.450 | 3.650 | 333,008 | -0.05(-1.35%) |
Mar 20, 2017 | 3.900 | 3.900 | 3.700 | 3.700 | 107,863 | +0.05(+1.37%) |
Mar 17, 2017 | 3.800 | 3.800 | 3.300 | 3.650 | 233,879 | -0.10(-2.67%) |
Mar 16, 2017 | 3.450 | 4.000 | 3.450 | 3.750 | 443,836 | +0.30(+8.70%) |
Mar 15, 2017 | 3.200 | 3.500 | 3.150 | 3.450 | 343,501 | +0.30(+9.52%) |
Mar 14, 2017 | 2.800 | 3.200 | 2.750 | 3.150 | 475,689 | +0.38(+13.51%) |
Mar 13, 2017 | 2.700 | 2.800 | 2.675 | 2.775 | 36,638 | +0.12(+4.72%) |
Mar 10, 2017 | 2.700 | 2.750 | 2.600 | 2.650 | 31,072 | -0.05(-1.85%) |
Mar 09, 2017 | 2.600 | 2.750 | 2.550 | 2.700 | 46,378 | +0.10(+3.85%) |
Mar 08, 2017 | 2.550 | 2.645 | 2.550 | 2.600 | 67,461 | -0.05(-1.89%) |
Mar 07, 2017 | 2.800 | 3.050 | 2.500 | 2.650 | 657,923 | +0.15(+6.00%) |
Mar 06, 2017 | 2.450 | 2.500 | 2.450 | 2.500 | 35,313 | +0.05(+2.04%) |
Mar 03, 2017 | 2.400 | 2.500 | 2.400 | 2.450 | 43,243 | +0.03(+1.03%) |
Mar 02, 2017 | 2.400 | 2.450 | 2.400 | 2.425 | 8,285 | +0.00(+0.00%) |
Mar 01, 2017 | 2.500 | 2.500 | 2.400 | 2.425 | 9,280 | -0.03(-1.02%) |
Feb 28, 2017 | 2.450 | 2.450 | 2.400 | 2.450 | 18,654 | +0.03(+1.03%) |
Feb 27, 2017 | 2.400 | 2.500 | 2.400 | 2.425 | 11,222 | +0.02(+1.04%) |
Feb 24, 2017 | 2.400 | 2.500 | 2.400 | 2.400 | 15,551 | -0.05(-2.04%) |
Feb 23, 2017 | 2.500 | 2.500 | 2.405 | 2.450 | 17,836 | -0.05(-2.00%) |
Feb 22, 2017 | 2.400 | 2.500 | 2.355 | 2.500 | 48,613 | +0.10(+4.17%) |
Feb 21, 2017 | 2.350 | 2.400 | 2.300 | 2.400 | 70,903 | +0.05(+2.35%) |
Feb 17, 2017 | 2.345 | 2.345 | 2.345 | 0 | -0.00(-0.21%) | |
Feb 16, 2017 | 2.400 | 2.400 | 2.250 | 2.350 | 40,153 | +0.00(+0.00%) |
Feb 15, 2017 | 2.400 | 2.400 | 2.350 | 2.350 | 69,030 | +0.00(+0.00%) |
Feb 14, 2017 | 2.450 | 2.450 | 2.350 | 2.350 | 64,068 | -0.10(-4.08%) |
Feb 13, 2017 | 2.200 | 2.450 | 2.175 | 2.450 | 64,621 | +0.25(+11.36%) |
Feb 10, 2017 | 2.150 | 2.200 | 2.100 | 2.200 | 24,103 | +0.10(+4.76%) |
Feb 09, 2017 | 2.150 | 2.150 | 2.100 | 2.100 | 13,389 | +0.00(+0.00%) |
Feb 08, 2017 | 2.150 | 2.150 | 2.100 | 2.100 | 26,075 | -0.05(-2.33%) |
Feb 07, 2017 | 2.200 | 2.200 | 2.100 | 2.150 | 44,285 | -0.05(-2.27%) |
Feb 06, 2017 | 2.258 | 2.300 | 2.200 | 2.200 | 20,399 | -0.10(-4.35%) |
Feb 03, 2017 | 2.250 | 2.400 | 2.250 | 2.300 | 78,402 | +0.10(+4.55%) |
Feb 02, 2017 | 2.200 | 2.300 | 2.200 | 2.200 | 10,977 | +0.00(+0.00%) |
Feb 01, 2017 | 2.200 | 2.250 | 2.150 | 2.200 | 11,935 | +0.00(+0.00%) |
Jan 31, 2017 | 2.250 | 2.250 | 2.155 | 2.200 | 24,791 | -0.10(-4.35%) |
Jan 30, 2017 | 2.250 | 2.300 | 2.250 | 2.300 | 24,229 | +0.00(+0.00%) |
Jan 27, 2017 | 2.300 | 2.300 | 2.200 | 2.300 | 9,232 | +0.00(+0.00%) |
Jan 26, 2017 | 2.300 | 2.300 | 2.265 | 2.300 | 8,066 | +0.00(+0.00%) |
Jan 25, 2017 | 2.300 | 2.300 | 2.100 | 2.300 | 56,842 | +0.00(+0.00%) |
Jan 24, 2017 | 2.250 | 2.300 | 2.200 | 2.300 | 17,420 | +0.00(+0.00%) |
Jan 23, 2017 | 2.300 | 2.350 | 2.200 | 2.300 | 30,250 | +0.00(+0.00%) |
Jan 20, 2017 | 2.150 | 2.350 | 2.050 | 2.300 | 66,060 | +0.15(+6.98%) |
Jan 19, 2017 | 2.150 | 2.200 | 2.000 | 2.150 | 47,556 | +0.05(+2.38%) |
Jan 18, 2017 | 2.150 | 2.182 | 2.050 | 2.100 | 39,952 | -0.13(-6.02%) |
Jan 17, 2017 | 2.250 | 2.350 | 2.200 | 2.235 | 31,351 | -0.07(-2.85%) |
Jan 13, 2017 | 2.300 | 2.300 | 2.300 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 2.300 | 2.300 | 2.200 | 2.300 | 9,526 | +0.00(+0.22%) |
Jan 11, 2017 | 2.300 | 2.350 | 2.255 | 2.295 | 12,282 | -0.06(-2.34%) |
Jan 10, 2017 | 2.300 | 2.350 | 2.208 | 2.350 | 14,407 | +0.10(+4.44%) |
Jan 09, 2017 | 2.150 | 2.350 | 2.150 | 2.250 | 16,143 | +0.10(+4.65%) |
Jan 06, 2017 | 2.250 | 2.250 | 2.150 | 2.150 | 31,421 | +0.00(+0.00%) |
Jan 05, 2017 | 2.200 | 2.400 | 2.150 | 2.150 | 63,098 | +0.00(+0.00%) |
Jan 04, 2017 | 2.200 | 2.300 | 2.150 | 2.150 | 25,141 | -0.05(-2.27%) |