Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.200 | 3.200 | 3.100 | 3.200 | 202,387 | +0.05(+1.59%) |
Apr 27, 2017 | 3.150 | 3.250 | 3.150 | 3.150 | 202,324 | +0.00(+0.00%) |
Apr 26, 2017 | 3.050 | 3.150 | 3.050 | 3.150 | 160,888 | +0.05(+1.61%) |
Apr 25, 2017 | 3.050 | 3.150 | 3.050 | 3.100 | 271,044 | +0.00(+0.00%) |
Apr 24, 2017 | 3.050 | 3.140 | 3.000 | 3.100 | 187,804 | +0.00(+0.00%) |
Apr 21, 2017 | 3.150 | 3.150 | 3.050 | 3.100 | 138,268 | -0.05(-1.59%) |
Apr 20, 2017 | 3.100 | 3.200 | 3.100 | 3.150 | 217,753 | +0.00(+0.00%) |
Apr 19, 2017 | 3.100 | 3.150 | 3.050 | 3.150 | 200,579 | +0.10(+3.28%) |
Apr 18, 2017 | 3.000 | 3.150 | 2.950 | 3.050 | 278,317 | +0.00(+0.00%) |
Apr 17, 2017 | 3.150 | 3.150 | 3.000 | 3.050 | 233,536 | -0.05(-1.61%) |
Apr 13, 2017 | 3.250 | 3.300 | 3.050 | 3.100 | 369,376 | -0.10(-3.13%) |
Apr 12, 2017 | 3.150 | 3.300 | 3.150 | 3.200 | 493,253 | +0.05(+1.59%) |
Apr 11, 2017 | 3.100 | 3.231 | 3.050 | 3.150 | 439,603 | +0.00(+0.00%) |
Apr 10, 2017 | 3.150 | 3.300 | 3.150 | 3.150 | 445,419 | -0.05(-1.56%) |
Apr 07, 2017 | 3.050 | 3.200 | 3.000 | 3.200 | 504,787 | +0.20(+6.67%) |
Apr 06, 2017 | 2.950 | 3.050 | 2.905 | 3.000 | 335,840 | +0.10(+3.45%) |
Apr 05, 2017 | 3.100 | 3.100 | 2.900 | 2.900 | 594,378 | -0.15(-4.92%) |
Apr 04, 2017 | 3.000 | 3.050 | 3.000 | 3.050 | 254,308 | +0.05(+1.67%) |
Apr 03, 2017 | 3.150 | 3.200 | 3.000 | 3.000 | 605,067 | +0.05(+1.69%) |
Mar 31, 2017 | 3.050 | 3.050 | 2.950 | 2.950 | 242,554 | -0.10(-3.28%) |
Mar 30, 2017 | 3.050 | 3.050 | 2.970 | 3.050 | 336,414 | +0.05(+1.67%) |
Mar 29, 2017 | 3.050 | 3.100 | 3.000 | 3.000 | 237,381 | +0.00(+0.00%) |
Mar 28, 2017 | 3.000 | 3.150 | 2.995 | 3.000 | 272,700 | +0.00(+0.00%) |
Mar 27, 2017 | 3.000 | 3.050 | 2.890 | 3.000 | 341,252 | +0.00(+0.00%) |
Mar 24, 2017 | 3.150 | 3.230 | 2.900 | 3.000 | 563,722 | -0.15(-4.76%) |
Mar 23, 2017 | 3.100 | 3.225 | 3.000 | 3.150 | 568,699 | +0.05(+1.61%) |
Mar 22, 2017 | 2.850 | 3.150 | 2.800 | 3.100 | 760,714 | +0.20(+6.90%) |
Mar 21, 2017 | 3.000 | 3.000 | 2.850 | 2.900 | 437,687 | -0.05(-1.69%) |
Mar 20, 2017 | 3.150 | 3.150 | 2.850 | 2.950 | 1,081,192 | -0.10(-3.28%) |
Mar 17, 2017 | 3.100 | 3.150 | 3.000 | 3.050 | 803,925 | +0.00(+0.00%) |
Mar 16, 2017 | 3.650 | 3.650 | 3.000 | 3.050 | 3,220,408 | -1.05(-25.61%) |
Mar 15, 2017 | 4.000 | 4.150 | 3.900 | 4.100 | 706,100 | +0.15(+3.80%) |
Mar 14, 2017 | 3.950 | 4.000 | 3.850 | 3.950 | 337,018 | +0.05(+1.28%) |
Mar 13, 2017 | 3.900 | 3.950 | 3.850 | 3.900 | 344,680 | +0.10(+2.63%) |
Mar 10, 2017 | 3.800 | 3.950 | 3.750 | 3.800 | 355,704 | +0.05(+1.33%) |
Mar 09, 2017 | 3.750 | 4.050 | 3.650 | 3.750 | 464,801 | +0.05(+1.35%) |
Mar 08, 2017 | 3.550 | 3.700 | 3.550 | 3.700 | 180,641 | +0.10(+2.78%) |
Mar 07, 2017 | 3.700 | 3.750 | 3.500 | 3.600 | 429,714 | -0.05(-1.37%) |
Mar 06, 2017 | 3.900 | 3.900 | 3.650 | 3.650 | 233,319 | -0.20(-5.19%) |
Mar 03, 2017 | 3.850 | 3.900 | 3.800 | 3.850 | 267,078 | -0.05(-1.28%) |
Mar 02, 2017 | 4.050 | 4.050 | 3.875 | 3.900 | 130,450 | -0.10(-2.50%) |
Mar 01, 2017 | 4.000 | 4.050 | 3.950 | 4.000 | 227,505 | +0.10(+2.56%) |
Feb 28, 2017 | 3.850 | 4.100 | 3.800 | 3.900 | 351,549 | +0.10(+2.63%) |
Feb 27, 2017 | 3.800 | 3.900 | 3.695 | 3.800 | 191,151 | +0.05(+1.33%) |
Feb 24, 2017 | 3.600 | 3.750 | 3.500 | 3.750 | 277,406 | +0.15(+4.17%) |
Feb 23, 2017 | 3.800 | 3.819 | 3.600 | 3.600 | 272,009 | -0.15(-4.00%) |
Feb 22, 2017 | 3.850 | 3.875 | 3.700 | 3.750 | 180,446 | -0.12(-3.23%) |
Feb 21, 2017 | 3.900 | 3.950 | 3.850 | 3.875 | 219,532 | -0.08(-1.90%) |
Feb 17, 2017 | 3.950 | 3.950 | 3.950 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 4.150 | 4.150 | 3.925 | 3.950 | 356,335 | -0.20(-4.82%) |
Feb 15, 2017 | 4.150 | 4.184 | 4.025 | 4.150 | 308,596 | +0.00(+0.00%) |
Feb 14, 2017 | 3.850 | 4.200 | 3.750 | 4.150 | 791,732 | +0.38(+9.93%) |
Feb 13, 2017 | 3.700 | 3.800 | 3.650 | 3.775 | 441,661 | +0.12(+3.42%) |
Feb 10, 2017 | 3.700 | 3.745 | 3.640 | 3.650 | 403,462 | -0.05(-1.35%) |
Feb 09, 2017 | 3.800 | 3.806 | 3.640 | 3.700 | 694,002 | -0.15(-3.90%) |
Feb 08, 2017 | 3.950 | 3.950 | 3.850 | 3.850 | 296,906 | -0.15(-3.75%) |
Feb 07, 2017 | 4.150 | 4.200 | 3.850 | 4.000 | 545,338 | -0.15(-3.61%) |
Feb 06, 2017 | 4.150 | 4.300 | 4.150 | 4.150 | 659,322 | +0.05(+1.22%) |
Feb 03, 2017 | 4.000 | 4.125 | 3.950 | 4.100 | 253,874 | +0.05(+1.23%) |
Feb 02, 2017 | 4.050 | 4.100 | 4.000 | 4.050 | 240,945 | +0.00(+0.00%) |