Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.000 | 3.050 | 2.950 | 2.950 | 43,264 | -0.05(-1.67%) |
Feb 27, 2017 | 2.950 | 3.000 | 2.900 | 3.000 | 31,600 | +0.10(+3.45%) |
Feb 24, 2017 | 2.900 | 2.900 | 2.750 | 2.900 | 39,932 | +0.00(+0.00%) |
Feb 23, 2017 | 3.150 | 3.150 | 2.768 | 2.900 | 59,222 | -0.15(-4.92%) |
Feb 22, 2017 | 3.100 | 3.150 | 3.000 | 3.050 | 87,230 | +0.05(+1.67%) |
Feb 21, 2017 | 2.750 | 3.100 | 2.690 | 3.000 | 115,593 | +0.40(+15.38%) |
Feb 17, 2017 | 2.600 | 2.600 | 2.600 | 0 | +0.15(+6.12%) | |
Feb 16, 2017 | 2.500 | 2.600 | 2.450 | 2.450 | 107,088 | -0.05(-2.00%) |
Feb 15, 2017 | 2.350 | 2.500 | 2.345 | 2.500 | 106,708 | +0.20(+8.70%) |
Feb 14, 2017 | 2.200 | 2.325 | 2.100 | 2.300 | 473,042 | +0.10(+4.55%) |
Feb 13, 2017 | 2.250 | 2.300 | 2.150 | 2.200 | 767,861 | -0.05(-2.22%) |
Feb 10, 2017 | 2.350 | 2.450 | 2.250 | 2.250 | 736,541 | -0.05(-2.17%) |
Feb 09, 2017 | 2.350 | 2.450 | 2.300 | 2.300 | 32,857 | -0.05(-2.13%) |
Feb 08, 2017 | 2.450 | 2.450 | 2.300 | 2.350 | 45,420 | -0.05(-2.08%) |
Feb 07, 2017 | 2.400 | 2.500 | 2.400 | 2.400 | 36,385 | -0.05(-2.04%) |
Feb 06, 2017 | 2.350 | 2.500 | 2.300 | 2.450 | 36,955 | +0.10(+4.26%) |
Feb 03, 2017 | 2.300 | 2.350 | 2.250 | 2.350 | 16,629 | +0.05(+2.17%) |
Feb 02, 2017 | 2.400 | 2.450 | 2.300 | 2.300 | 19,492 | -0.10(-4.17%) |
Feb 01, 2017 | 2.450 | 2.500 | 2.250 | 2.400 | 21,873 | -0.05(-2.04%) |
Jan 31, 2017 | 2.200 | 2.500 | 2.150 | 2.450 | 39,375 | +0.25(+11.36%) |
Jan 30, 2017 | 2.300 | 2.350 | 2.200 | 2.200 | 68,129 | -0.15(-6.38%) |
Jan 27, 2017 | 2.400 | 2.400 | 2.350 | 2.350 | 41,168 | -0.05(-2.08%) |
Jan 26, 2017 | 2.350 | 2.500 | 2.350 | 2.400 | 108,311 | +0.10(+4.35%) |
Jan 25, 2017 | 2.350 | 2.450 | 2.300 | 2.300 | 32,146 | -0.05(-2.13%) |
Jan 24, 2017 | 2.450 | 2.550 | 2.250 | 2.350 | 28,191 | -0.05(-2.08%) |
Jan 23, 2017 | 2.550 | 2.550 | 2.350 | 2.400 | 70,267 | -0.10(-4.00%) |
Jan 20, 2017 | 2.450 | 2.500 | 2.400 | 2.500 | 60,597 | +0.05(+2.04%) |
Jan 19, 2017 | 2.650 | 2.700 | 2.445 | 2.450 | 79,261 | -0.25(-9.26%) |
Jan 18, 2017 | 2.850 | 2.850 | 2.550 | 2.700 | 128,549 | -0.10(-3.57%) |
Jan 17, 2017 | 2.600 | 2.850 | 2.550 | 2.800 | 236,683 | +0.20(+7.69%) |
Jan 13, 2017 | 2.600 | 2.600 | 2.600 | 0 | -0.14(-5.14%) | |
Jan 12, 2017 | 2.663 | 2.850 | 2.663 | 2.741 | 82,786 | +0.07(+2.46%) |
Jan 11, 2017 | 2.600 | 2.750 | 2.500 | 2.675 | 90,583 | +0.27(+11.46%) |
Jan 10, 2017 | 2.325 | 2.700 | 2.325 | 2.400 | 625,807 | +0.10(+4.35%) |
Jan 09, 2017 | 2.200 | 2.375 | 2.175 | 2.300 | 108,602 | +0.00(+0.00%) |
Jan 06, 2017 | 2.350 | 2.550 | 2.250 | 2.300 | 67,090 | +0.00(+0.00%) |
Jan 05, 2017 | 2.300 | 2.550 | 2.250 | 2.300 | 71,719 | +0.00(+0.00%) |
Jan 04, 2017 | 2.300 | 2.300 | 2.000 | 2.300 | 166,678 | -0.05(-2.13%) |
Jan 03, 2017 | 2.650 | 2.650 | 2.300 | 2.350 | 113,593 | -0.05(-2.08%) |
Dec 30, 2016 | 2.400 | 2.400 | 2.400 | 0 | +0.10(+4.35%) | |
Dec 29, 2016 | 2.300 | 2.350 | 2.050 | 2.300 | 176,181 | +0.00(+0.00%) |
Dec 28, 2016 | 2.550 | 2.550 | 2.295 | 2.300 | 146,662 | -0.15(-6.12%) |
Dec 27, 2016 | 2.600 | 2.750 | 2.450 | 2.450 | 249,890 | -0.05(-2.00%) |
Dec 23, 2016 | 2.500 | 2.500 | 2.500 | 0 | -1.10(-30.56%) | |
Dec 22, 2016 | 3.550 | 3.600 | 3.550 | 3.600 | 3,092 | +0.05(+1.41%) |
Dec 21, 2016 | 3.550 | 3.600 | 3.526 | 3.550 | 10,903 | +0.05(+1.43%) |
Dec 20, 2016 | 3.400 | 3.500 | 3.300 | 3.500 | 8,997 | +0.15(+4.48%) |
Dec 19, 2016 | 3.300 | 3.350 | 3.300 | 3.350 | 1,400 | -0.05(-1.47%) |
Dec 16, 2016 | 3.400 | 3.400 | 3.310 | 3.400 | 1,007 | -0.05(-1.45%) |
Dec 15, 2016 | 3.450 | 3.500 | 3.350 | 3.450 | 2,051 | -0.05(-1.43%) |
Dec 14, 2016 | 3.500 | 3.500 | 3.500 | 3.500 | 520 | -0.10(-2.78%) |
Dec 12, 2016 | 3.600 | 3.600 | 3.600 | 81 | +0.06(+1.55%) | |
Dec 09, 2016 | 3.550 | 3.550 | 3.400 | 3.545 | 16,322 | +0.02(+0.42%) |
Dec 08, 2016 | 3.530 | 3.530 | 3.530 | 3.530 | 613 | -0.07(-1.94%) |
Dec 07, 2016 | 3.600 | 3.600 | 3.600 | 3.600 | 138 | +0.00(+0.00%) |
Dec 06, 2016 | 3.700 | 3.750 | 3.600 | 3.600 | 9,951 | -0.09(-2.43%) |
Dec 05, 2016 | 3.690 | 3.690 | 3.690 | 3.690 | 2,006 | -0.06(-1.56%) |
Dec 02, 2016 | 3.850 | 3.850 | 3.748 | 3.748 | 1,455 | -0.00(-0.05%) |