Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.300 | 3.350 | 3.300 | 3.350 | 1,260 | +0.05(+1.52%) |
Apr 27, 2017 | 3.267 | 3.300 | 3.267 | 3.300 | 1,074 | +0.00(+0.00%) |
Apr 26, 2017 | 3.448 | 3.448 | 3.250 | 3.300 | 3,761 | -0.01(-0.18%) |
Apr 25, 2017 | 3.256 | 3.306 | 3.250 | 3.306 | 1,375 | +0.06(+1.73%) |
Apr 24, 2017 | 3.256 | 3.483 | 3.250 | 3.250 | 1,420 | +0.00(+0.00%) |
Apr 21, 2017 | 3.250 | 3.350 | 3.250 | 3.250 | 9,057 | -0.10(-2.99%) |
Apr 20, 2017 | 3.498 | 3.498 | 3.300 | 3.350 | 4,851 | -0.05(-1.47%) |
Apr 19, 2017 | 3.400 | 3.400 | 3.400 | 3.400 | 2,239 | +0.07(+2.26%) |
Apr 18, 2017 | 3.350 | 3.350 | 3.325 | 3.325 | 2,320 | -0.02(-0.75%) |
Apr 17, 2017 | 3.250 | 3.350 | 3.250 | 3.350 | 4,677 | +0.10(+3.08%) |
Apr 13, 2017 | 3.350 | 3.350 | 3.250 | 3.250 | 1,181 | -0.15(-4.41%) |
Apr 11, 2017 | 3.400 | 3.400 | 3.400 | 131 | +0.01(+0.32%) | |
Apr 07, 2017 | 3.389 | 3.389 | 3.389 | 127 | +0.04(+1.17%) | |
Apr 06, 2017 | 3.350 | 3.397 | 3.350 | 3.350 | 1,601 | -0.04(-1.25%) |
Apr 05, 2017 | 3.340 | 3.392 | 3.300 | 3.392 | 2,195 | -0.01(-0.22%) |
Apr 04, 2017 | 3.384 | 3.400 | 3.300 | 3.400 | 5,317 | +0.00(+0.03%) |
Apr 03, 2017 | 3.550 | 3.550 | 3.350 | 3.399 | 4,274 | -0.08(-2.19%) |
Mar 31, 2017 | 3.650 | 3.650 | 3.351 | 3.475 | 2,328 | -0.18(-4.81%) |
Mar 30, 2017 | 3.650 | 3.749 | 3.650 | 3.651 | 4,221 | -0.10(-2.65%) |
Mar 29, 2017 | 3.550 | 3.750 | 3.550 | 3.750 | 1,141 | +0.00(+0.00%) |
Mar 28, 2017 | 3.406 | 3.750 | 3.406 | 3.750 | 19,090 | +0.00(+0.00%) |
Mar 27, 2017 | 3.500 | 3.750 | 3.350 | 3.750 | 35,166 | +0.25(+7.14%) |
Mar 24, 2017 | 3.450 | 3.500 | 3.439 | 3.500 | 3,909 | +0.10(+2.91%) |
Mar 23, 2017 | 3.408 | 3.408 | 3.400 | 3.401 | 972 | -0.05(-1.42%) |
Mar 22, 2017 | 3.491 | 3.497 | 3.439 | 3.450 | 6,434 | -0.05(-1.43%) |
Mar 21, 2017 | 3.600 | 3.600 | 3.500 | 3.500 | 11,182 | -0.15(-4.11%) |
Mar 20, 2017 | 3.650 | 3.705 | 3.650 | 3.650 | 2,670 | +0.00(+0.00%) |
Mar 17, 2017 | 3.708 | 3.708 | 3.650 | 3.650 | 1,949 | -0.11(-2.96%) |
Mar 16, 2017 | 3.608 | 3.761 | 3.608 | 3.761 | 452 | -0.08(-2.09%) |
Mar 15, 2017 | 3.784 | 3.842 | 3.784 | 3.842 | 721 | +0.09(+2.45%) |
Mar 14, 2017 | 3.850 | 3.850 | 3.750 | 3.750 | 760 | +0.00(+0.00%) |
Mar 10, 2017 | 3.750 | 3.750 | 3.750 | 3 | -0.05(-1.32%) | |
Mar 09, 2017 | 3.850 | 3.850 | 3.800 | 3.800 | 2,816 | +0.00(+0.01%) |
Mar 08, 2017 | 3.900 | 3.900 | 3.800 | 3.800 | 1,159 | -0.09(-2.25%) |
Mar 07, 2017 | 3.853 | 3.888 | 3.800 | 3.888 | 3,805 | +0.09(+2.31%) |
Mar 06, 2017 | 4.050 | 4.050 | 3.750 | 3.800 | 8,236 | -0.25(-6.17%) |
Mar 03, 2017 | 3.807 | 4.050 | 3.800 | 4.050 | 861 | +0.15(+3.85%) |
Mar 02, 2017 | 4.000 | 4.000 | 3.778 | 3.900 | 2,592 | -0.20(-4.88%) |
Mar 01, 2017 | 4.000 | 4.150 | 4.000 | 4.100 | 5,598 | +0.10(+2.50%) |
Feb 28, 2017 | 3.854 | 4.000 | 3.800 | 4.000 | 13,622 | +0.10(+2.56%) |
Feb 27, 2017 | 3.820 | 3.906 | 3.820 | 3.900 | 2,728 | +0.00(+0.00%) |
Feb 24, 2017 | 4.000 | 4.000 | 3.900 | 3.900 | 2,572 | -0.03(-0.76%) |
Feb 23, 2017 | 3.877 | 3.930 | 3.877 | 3.930 | 498 | -0.07(-1.75%) |
Feb 22, 2017 | 3.850 | 4.000 | 3.800 | 4.000 | 3,875 | +0.15(+3.90%) |
Feb 21, 2017 | 3.712 | 3.932 | 3.674 | 3.850 | 11,501 | +0.15(+4.05%) |
Feb 17, 2017 | 3.700 | 3.700 | 3.700 | 0 | +0.03(+0.88%) | |
Feb 16, 2017 | 3.600 | 3.900 | 3.550 | 3.668 | 10,517 | -0.09(-2.49%) |
Feb 15, 2017 | 3.600 | 3.800 | 3.600 | 3.761 | 6,178 | +0.02(+0.40%) |
Feb 14, 2017 | 3.600 | 3.746 | 3.529 | 3.746 | 5,086 | +0.21(+5.84%) |
Feb 13, 2017 | 3.550 | 3.550 | 3.450 | 3.540 | 7,886 | -0.26(-6.85%) |
Feb 10, 2017 | 3.800 | 3.808 | 3.800 | 3.800 | 1,820 | +0.04(+1.06%) |
Feb 09, 2017 | 3.612 | 3.760 | 3.612 | 3.760 | 3,568 | +0.11(+3.01%) |
Feb 08, 2017 | 3.700 | 3.864 | 3.650 | 3.650 | 6,452 | -0.20(-5.19%) |
Feb 07, 2017 | 3.500 | 4.150 | 3.393 | 3.850 | 86,220 | +0.51(+15.19%) |
Feb 06, 2017 | 3.460 | 3.460 | 3.342 | 3.342 | 10,400 | +0.04(+1.28%) |
Feb 03, 2017 | 3.300 | 3.400 | 3.300 | 3.300 | 7,701 | +0.00(+0.00%) |
Feb 02, 2017 | 3.600 | 3.600 | 3.300 | 3.300 | 20,059 | -0.35(-9.59%) |