Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 2.750 | 2.750 | 2.650 | 2.700 | 159,082 | +0.00(+0.00%) |
Mar 30, 2017 | 2.850 | 2.850 | 2.650 | 2.700 | 281,811 | -0.10(-3.57%) |
Mar 29, 2017 | 2.700 | 2.850 | 2.700 | 2.800 | 365,533 | +0.05(+1.82%) |
Mar 28, 2017 | 2.700 | 2.800 | 2.650 | 2.750 | 163,019 | +0.00(+0.00%) |
Mar 27, 2017 | 2.700 | 2.750 | 2.600 | 2.750 | 361,769 | +0.10(+3.77%) |
Mar 24, 2017 | 2.625 | 2.725 | 2.550 | 2.650 | 401,879 | +0.05(+1.92%) |
Mar 23, 2017 | 2.550 | 2.750 | 2.525 | 2.600 | 549,253 | +0.00(+0.00%) |
Mar 22, 2017 | 2.600 | 2.600 | 2.550 | 2.600 | 114,771 | +0.05(+1.96%) |
Mar 21, 2017 | 2.700 | 2.700 | 2.550 | 2.550 | 177,787 | -0.15(-5.56%) |
Mar 20, 2017 | 2.750 | 2.750 | 2.600 | 2.700 | 182,533 | -0.05(-1.82%) |
Mar 17, 2017 | 2.700 | 2.800 | 2.650 | 2.750 | 200,238 | +0.00(+0.00%) |
Mar 16, 2017 | 2.700 | 2.750 | 2.650 | 2.750 | 148,664 | +0.00(+0.00%) |
Mar 15, 2017 | 2.750 | 2.800 | 2.700 | 2.750 | 135,193 | +0.00(+0.00%) |
Mar 14, 2017 | 2.800 | 2.800 | 2.700 | 2.750 | 72,278 | -0.05(-1.79%) |
Mar 13, 2017 | 2.750 | 2.795 | 2.600 | 2.800 | 517,354 | +0.05(+1.82%) |
Mar 10, 2017 | 2.850 | 2.850 | 2.700 | 2.750 | 145,854 | -0.10(-3.51%) |
Mar 09, 2017 | 2.800 | 3.000 | 2.710 | 2.850 | 154,817 | +0.05(+1.79%) |
Mar 08, 2017 | 2.800 | 2.850 | 2.700 | 2.800 | 142,624 | +0.05(+1.82%) |
Mar 07, 2017 | 2.800 | 2.825 | 2.750 | 2.750 | 158,530 | -0.05(-1.79%) |
Mar 06, 2017 | 2.850 | 2.900 | 2.750 | 2.800 | 194,351 | -0.05(-1.75%) |
Mar 03, 2017 | 2.800 | 2.900 | 2.700 | 2.850 | 133,112 | +0.05(+1.79%) |
Mar 02, 2017 | 2.800 | 2.850 | 2.750 | 2.800 | 84,677 | +0.00(+0.00%) |
Mar 01, 2017 | 2.700 | 2.850 | 2.650 | 2.800 | 296,227 | +0.15(+5.66%) |
Feb 28, 2017 | 2.700 | 2.750 | 2.650 | 2.650 | 173,801 | -0.10(-3.64%) |
Feb 27, 2017 | 2.700 | 2.750 | 2.650 | 2.750 | 133,069 | +0.10(+3.77%) |
Feb 24, 2017 | 2.700 | 2.750 | 2.650 | 2.650 | 188,963 | -0.10(-3.64%) |
Feb 23, 2017 | 2.750 | 2.775 | 2.700 | 2.750 | 126,401 | +0.00(+0.00%) |
Feb 22, 2017 | 2.800 | 2.850 | 2.700 | 2.750 | 92,281 | +0.00(+0.00%) |
Feb 21, 2017 | 2.850 | 2.850 | 2.750 | 2.750 | 113,778 | -0.05(-1.79%) |
Feb 17, 2017 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 2.950 | 2.950 | 2.800 | 2.800 | 196,150 | -0.10(-3.45%) |
Feb 15, 2017 | 2.850 | 2.950 | 2.800 | 2.900 | 158,635 | +0.00(+0.00%) |
Feb 14, 2017 | 3.000 | 3.000 | 2.850 | 2.900 | 170,885 | -0.10(-3.33%) |
Feb 13, 2017 | 3.000 | 3.100 | 2.900 | 3.000 | 495,402 | +0.00(+0.00%) |
Feb 10, 2017 | 2.750 | 3.000 | 2.700 | 3.000 | 551,678 | +0.30(+11.11%) |
Feb 09, 2017 | 2.800 | 2.850 | 2.700 | 2.700 | 315,321 | -0.10(-3.57%) |
Feb 08, 2017 | 2.850 | 2.950 | 2.800 | 2.800 | 384,313 | -0.05(-1.75%) |
Feb 07, 2017 | 2.950 | 2.950 | 2.850 | 2.850 | 254,196 | -0.10(-3.39%) |
Feb 06, 2017 | 2.950 | 2.950 | 2.850 | 2.950 | 299,126 | +0.05(+1.72%) |
Feb 03, 2017 | 2.950 | 2.950 | 2.850 | 2.900 | 133,877 | +0.00(+0.00%) |
Feb 02, 2017 | 2.950 | 2.950 | 2.900 | 2.900 | 82,563 | -0.05(-1.69%) |
Feb 01, 2017 | 2.900 | 2.975 | 2.850 | 2.950 | 285,103 | +0.05(+1.72%) |
Jan 31, 2017 | 2.850 | 2.900 | 2.850 | 2.900 | 182,255 | +0.05(+1.75%) |
Jan 30, 2017 | 2.850 | 2.900 | 2.850 | 2.850 | 90,772 | +0.00(+0.00%) |
Jan 27, 2017 | 2.900 | 2.950 | 2.850 | 2.850 | 128,703 | -0.05(-1.72%) |
Jan 26, 2017 | 2.850 | 2.950 | 2.850 | 2.900 | 198,232 | +0.00(+0.00%) |
Jan 25, 2017 | 2.950 | 2.950 | 2.850 | 2.900 | 237,482 | +0.05(+1.75%) |
Jan 24, 2017 | 2.900 | 2.925 | 2.850 | 2.850 | 125,276 | -0.05(-1.72%) |
Jan 23, 2017 | 2.950 | 2.950 | 2.900 | 2.900 | 64,103 | -0.05(-1.69%) |
Jan 20, 2017 | 2.950 | 2.975 | 2.875 | 2.950 | 104,313 | +0.00(+0.00%) |
Jan 19, 2017 | 3.000 | 3.050 | 2.950 | 2.950 | 146,951 | -0.10(-3.28%) |
Jan 18, 2017 | 3.050 | 3.100 | 3.000 | 3.050 | 160,533 | +0.00(+0.00%) |
Jan 17, 2017 | 3.150 | 3.150 | 3.050 | 3.050 | 104,085 | -0.10(-3.17%) |
Jan 13, 2017 | 3.150 | 3.150 | 3.150 | 0 | +0.15(+5.00%) | |
Jan 12, 2017 | 2.939 | 3.050 | 2.900 | 3.000 | 246,533 | +0.10(+3.45%) |
Jan 11, 2017 | 3.100 | 3.100 | 2.900 | 2.900 | 247,543 | -0.10(-3.33%) |
Jan 10, 2017 | 3.100 | 3.150 | 3.000 | 3.000 | 179,407 | -0.05(-1.64%) |
Jan 09, 2017 | 3.000 | 3.150 | 3.000 | 3.050 | 142,249 | +0.05(+1.67%) |
Jan 06, 2017 | 3.100 | 3.100 | 3.000 | 3.000 | 207,353 | -0.05(-1.64%) |
Jan 05, 2017 | 3.350 | 3.350 | 3.000 | 3.050 | 416,129 | -0.30(-8.96%) |
Jan 04, 2017 | 3.050 | 3.350 | 3.000 | 3.350 | 237,327 | +0.40(+13.56%) |