Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.750 | 3.950 | 3.600 | 3.700 | 324,088 | +0.00(+0.00%) |
Feb 27, 2017 | 3.550 | 3.750 | 3.450 | 3.700 | 279,320 | +0.20(+5.71%) |
Feb 24, 2017 | 3.600 | 3.600 | 3.400 | 3.500 | 230,875 | -0.10(-2.78%) |
Feb 23, 2017 | 3.700 | 3.700 | 3.500 | 3.600 | 65,330 | -0.05(-1.37%) |
Feb 22, 2017 | 3.600 | 3.700 | 3.600 | 3.650 | 158,893 | +0.10(+2.82%) |
Feb 21, 2017 | 3.550 | 3.650 | 3.500 | 3.550 | 187,638 | -0.05(-1.39%) |
Feb 17, 2017 | 3.600 | 3.600 | 3.600 | 0 | -0.05(-1.37%) | |
Feb 16, 2017 | 3.650 | 3.700 | 3.600 | 3.650 | 174,079 | +0.00(+0.00%) |
Feb 15, 2017 | 3.600 | 3.700 | 3.550 | 3.650 | 88,149 | +0.05(+1.39%) |
Feb 14, 2017 | 3.750 | 3.750 | 3.550 | 3.600 | 208,930 | -0.10(-2.70%) |
Feb 13, 2017 | 3.800 | 3.805 | 3.650 | 3.700 | 196,098 | -0.05(-1.33%) |
Feb 10, 2017 | 3.750 | 3.850 | 3.650 | 3.750 | 205,342 | +0.00(+0.00%) |
Feb 09, 2017 | 3.850 | 3.900 | 3.675 | 3.750 | 131,109 | -0.05(-1.32%) |
Feb 08, 2017 | 3.750 | 3.900 | 3.750 | 3.800 | 111,401 | +0.00(+0.00%) |
Feb 07, 2017 | 3.850 | 3.900 | 3.700 | 3.800 | 175,798 | +0.00(+0.00%) |
Feb 06, 2017 | 3.700 | 3.855 | 3.650 | 3.800 | 193,904 | +0.00(+0.00%) |
Feb 03, 2017 | 3.800 | 3.800 | 3.714 | 3.800 | 73,452 | +0.00(+0.00%) |
Feb 02, 2017 | 3.800 | 3.800 | 3.720 | 3.800 | 54,338 | +0.00(+0.00%) |
Feb 01, 2017 | 3.750 | 3.800 | 3.700 | 3.800 | 71,143 | +0.05(+1.33%) |
Jan 31, 2017 | 3.800 | 3.800 | 3.700 | 3.750 | 45,889 | -0.05(-1.32%) |
Jan 30, 2017 | 3.800 | 3.850 | 3.725 | 3.800 | 123,907 | +0.00(+0.00%) |
Jan 27, 2017 | 3.900 | 3.900 | 3.750 | 3.800 | 90,859 | -0.05(-1.30%) |
Jan 26, 2017 | 3.900 | 3.940 | 3.755 | 3.850 | 78,636 | +0.00(+0.00%) |
Jan 25, 2017 | 3.950 | 4.000 | 3.800 | 3.850 | 166,053 | -0.15(-3.75%) |
Jan 24, 2017 | 3.950 | 4.000 | 3.900 | 4.000 | 170,546 | +0.10(+2.56%) |
Jan 23, 2017 | 4.000 | 4.150 | 3.700 | 3.900 | 420,785 | -0.05(-1.27%) |
Jan 20, 2017 | 3.900 | 4.000 | 3.900 | 3.950 | 315,677 | +0.05(+1.28%) |
Jan 19, 2017 | 3.700 | 4.000 | 3.650 | 3.900 | 488,035 | +0.20(+5.41%) |
Jan 18, 2017 | 3.600 | 3.750 | 3.600 | 3.700 | 173,663 | +0.15(+4.23%) |
Jan 17, 2017 | 3.700 | 3.750 | 3.500 | 3.550 | 228,563 | +0.00(+0.00%) |
Jan 13, 2017 | 3.550 | 3.550 | 3.550 | 0 | -0.05(-1.39%) | |
Jan 12, 2017 | 3.600 | 3.750 | 3.500 | 3.600 | 145,239 | +0.00(+0.00%) |
Jan 11, 2017 | 3.700 | 3.700 | 3.600 | 3.600 | 210,566 | -0.10(-2.70%) |
Jan 10, 2017 | 3.750 | 3.800 | 3.600 | 3.700 | 480,350 | +0.05(+1.37%) |
Jan 09, 2017 | 3.500 | 3.700 | 3.500 | 3.650 | 386,675 | +0.20(+5.80%) |
Jan 06, 2017 | 3.500 | 3.550 | 3.450 | 3.450 | 154,485 | +0.05(+1.47%) |
Jan 05, 2017 | 3.500 | 3.500 | 3.400 | 3.400 | 148,395 | +0.10(+3.03%) |
Jan 04, 2017 | 3.400 | 3.600 | 3.300 | 3.300 | 310,447 | -0.05(-1.49%) |
Jan 03, 2017 | 3.350 | 3.400 | 3.300 | 3.350 | 145,061 | -0.05(-1.47%) |
Dec 30, 2016 | 3.400 | 3.400 | 3.400 | 0 | +0.15(+4.62%) | |
Dec 29, 2016 | 3.300 | 3.300 | 3.200 | 3.250 | 70,398 | +0.00(+0.00%) |
Dec 28, 2016 | 3.300 | 3.350 | 3.200 | 3.250 | 46,292 | +0.05(+1.56%) |
Dec 27, 2016 | 3.000 | 3.300 | 3.000 | 3.200 | 93,678 | +0.05(+1.59%) |
Dec 23, 2016 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 3.100 | 3.250 | 3.100 | 3.150 | 8,435 | +0.00(+0.00%) |
Dec 21, 2016 | 3.150 | 3.300 | 3.050 | 3.150 | 245,497 | -0.05(-1.56%) |
Dec 20, 2016 | 3.150 | 3.200 | 3.100 | 3.200 | 58,847 | +0.10(+3.23%) |
Dec 19, 2016 | 3.150 | 3.200 | 3.000 | 3.100 | 103,046 | -0.10(-3.13%) |
Dec 16, 2016 | 3.150 | 3.250 | 3.050 | 3.200 | 57,222 | +0.00(+0.00%) |
Dec 15, 2016 | 3.200 | 3.300 | 3.150 | 3.200 | 40,612 | -0.05(-1.54%) |
Dec 14, 2016 | 3.300 | 3.400 | 3.200 | 3.250 | 83,860 | +0.00(+0.00%) |
Dec 13, 2016 | 3.450 | 3.450 | 3.200 | 3.250 | 164,473 | -0.15(-4.41%) |
Dec 12, 2016 | 3.100 | 3.450 | 3.100 | 3.400 | 212,352 | +0.20(+6.25%) |
Dec 09, 2016 | 3.400 | 3.500 | 3.050 | 3.200 | 310,656 | -0.10(-3.03%) |
Dec 08, 2016 | 3.300 | 3.400 | 3.300 | 3.300 | 112,559 | -0.05(-1.49%) |
Dec 07, 2016 | 3.300 | 3.350 | 3.250 | 3.350 | 72,888 | +0.10(+3.08%) |
Dec 06, 2016 | 3.150 | 3.300 | 3.150 | 3.250 | 74,009 | +0.05(+1.56%) |
Dec 05, 2016 | 3.250 | 3.300 | 3.150 | 3.200 | 335,363 | +0.10(+3.23%) |
Dec 02, 2016 | 3.100 | 3.200 | 3.000 | 3.100 | 46,092 | -0.10(-3.13%) |