Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.070 | 4.390 | 4.070 | 4.370 | 1,932 | +0.10(+2.34%) |
Apr 27, 2017 | 4.250 | 4.320 | 4.150 | 4.270 | 10,393 | -0.06(-1.39%) |
Apr 26, 2017 | 4.270 | 4.400 | 4.270 | 4.330 | 13,980 | -0.15(-3.35%) |
Apr 25, 2017 | 4.440 | 4.650 | 4.360 | 4.480 | 15,884 | -0.23(-4.88%) |
Apr 24, 2017 | 4.840 | 4.840 | 4.388 | 4.710 | 31,408 | -0.19(-3.88%) |
Apr 21, 2017 | 4.455 | 6.610 | 4.455 | 4.900 | 1,222,993 | +0.91(+22.81%) |
Apr 20, 2017 | 3.800 | 4.000 | 3.800 | 3.990 | 13,302 | +0.46(+13.03%) |
Apr 19, 2017 | 3.480 | 3.591 | 3.480 | 3.530 | 3,251 | +0.03(+0.86%) |
Apr 18, 2017 | 3.400 | 3.660 | 3.400 | 3.500 | 5,335 | +0.07(+2.04%) |
Apr 17, 2017 | 3.350 | 3.521 | 3.320 | 3.430 | 9,198 | +0.11(+3.31%) |
Apr 13, 2017 | 3.107 | 3.330 | 3.107 | 3.320 | 2,427 | -0.07(-2.06%) |
Apr 12, 2017 | 3.390 | 3.390 | 3.390 | 3.390 | 426 | -0.12(-3.42%) |
Apr 11, 2017 | 3.450 | 3.510 | 3.390 | 3.510 | 2,716 | +0.11(+3.24%) |
Apr 10, 2017 | 3.272 | 3.400 | 3.272 | 3.400 | 2,440 | +0.00(+0.00%) |
Apr 07, 2017 | 3.560 | 3.560 | 3.400 | 3.400 | 424 | -0.05(-1.45%) |
Apr 06, 2017 | 3.610 | 3.610 | 3.440 | 3.450 | 1,289 | -0.18(-4.96%) |
Apr 05, 2017 | 3.610 | 3.630 | 3.470 | 3.630 | 1,893 | -0.17(-4.35%) |
Apr 04, 2017 | 3.490 | 3.940 | 3.490 | 3.795 | 17,329 | +0.25(+6.90%) |
Apr 03, 2017 | 3.440 | 3.550 | 3.368 | 3.550 | 5,589 | -0.11(-3.01%) |
Mar 31, 2017 | 3.700 | 3.730 | 3.580 | 3.660 | 1,275 | -0.06(-1.61%) |
Mar 30, 2017 | 3.530 | 3.830 | 3.530 | 3.720 | 10,355 | +0.16(+4.49%) |
Mar 29, 2017 | 3.370 | 3.730 | 3.290 | 3.560 | 7,048 | +0.10(+2.89%) |
Mar 28, 2017 | 3.310 | 3.500 | 3.310 | 3.460 | 3,291 | +0.05(+1.47%) |
Mar 27, 2017 | 3.540 | 3.740 | 3.410 | 3.410 | 6,844 | +0.12(+3.65%) |
Mar 24, 2017 | 3.330 | 3.330 | 3.225 | 3.290 | 4,683 | -0.14(-4.08%) |
Mar 23, 2017 | 3.480 | 3.480 | 3.370 | 3.430 | 965 | -0.15(-4.19%) |
Mar 22, 2017 | 3.600 | 3.810 | 3.400 | 3.580 | 13,882 | +0.31(+9.48%) |
Mar 21, 2017 | 3.370 | 3.380 | 3.210 | 3.270 | 8,095 | -0.36(-9.92%) |
Mar 17, 2017 | 3.630 | 3.630 | 3.630 | 45 | +0.13(+3.71%) | |
Mar 16, 2017 | 3.500 | 3.500 | 3.500 | 3.500 | 199 | +0.13(+3.87%) |
Mar 15, 2017 | 3.370 | 3.370 | 3.370 | 3.370 | 518 | +0.00(+0.00%) |
Mar 14, 2017 | 3.245 | 3.600 | 3.245 | 3.370 | 28,273 | +0.22(+6.98%) |
Mar 13, 2017 | 3.130 | 3.351 | 3.114 | 3.150 | 9,169 | +0.05(+1.61%) |
Mar 10, 2017 | 3.200 | 3.440 | 3.100 | 3.100 | 16,903 | -0.29(-8.55%) |
Mar 09, 2017 | 3.220 | 3.450 | 3.030 | 3.390 | 20,944 | +0.18(+5.61%) |
Mar 08, 2017 | 3.230 | 3.230 | 3.210 | 3.210 | 325 | -0.01(-0.31%) |
Mar 06, 2017 | 3.220 | 3.220 | 3.220 | 19 | -0.10(-3.01%) | |
Mar 03, 2017 | 3.200 | 3.380 | 3.003 | 3.320 | 15,363 | +0.12(+3.83%) |
Mar 02, 2017 | 3.110 | 3.197 | 3.050 | 3.197 | 3,978 | -0.07(-2.07%) |
Mar 01, 2017 | 3.580 | 3.580 | 3.265 | 3.265 | 531 | -0.29(-8.29%) |
Feb 28, 2017 | 3.180 | 3.580 | 3.180 | 3.560 | 11,993 | +0.46(+14.84%) |
Feb 27, 2017 | 3.150 | 3.180 | 2.870 | 3.100 | 12,504 | -0.15(-4.62%) |
Feb 24, 2017 | 3.250 | 3.250 | 3.250 | 3.250 | 440 | +0.00(+0.00%) |
Feb 23, 2017 | 3.250 | 3.250 | 3.250 | 3.250 | 774 | +0.02(+0.62%) |
Feb 21, 2017 | 3.230 | 3.230 | 3.230 | 38 | +0.10(+3.19%) | |
Feb 16, 2017 | 3.130 | 3.130 | 3.130 | 0 | -0.07(-2.19%) | |
Feb 15, 2017 | 3.200 | 3.200 | 3.200 | 3.200 | 166 | +0.01(+0.19%) |
Feb 14, 2017 | 3.194 | 3.194 | 3.194 | 3.194 | 204 | +0.07(+2.33%) |
Feb 13, 2017 | 3.121 | 3.121 | 3.121 | 3.121 | 413 | -0.13(-3.96%) |
Feb 10, 2017 | 3.250 | 3.250 | 3.250 | 3.250 | 350 | -0.01(-0.31%) |
Feb 09, 2017 | 3.250 | 3.260 | 3.080 | 3.260 | 3,285 | +0.00(+0.00%) |
Feb 08, 2017 | 3.300 | 3.310 | 3.260 | 3.260 | 795 | -0.10(-2.98%) |
Feb 06, 2017 | 3.360 | 3.360 | 3.360 | 11 | -0.05(-1.47%) | |
Feb 02, 2017 | 3.410 | 3.410 | 3.410 | 51 | +0.25(+7.96%) | |
Feb 01, 2017 | 3.470 | 3.470 | 3.159 | 3.159 | 1,210 | -0.32(-9.14%) |
Jan 31, 2017 | 3.580 | 3.580 | 3.476 | 3.476 | 1,369 | -0.25(-6.67%) |
Jan 30, 2017 | 3.400 | 3.950 | 3.400 | 3.725 | 4,594 | +0.33(+9.56%) |
Jan 27, 2017 | 3.400 | 3.400 | 3.400 | 3.400 | 200 | +0.15(+4.62%) |
Jan 26, 2017 | 3.200 | 3.250 | 3.200 | 3.250 | 13,682 | +0.15(+4.84%) |
Jan 24, 2017 | 3.100 | 3.100 | 3.100 | 2 | -0.13(-4.02%) | |
Jan 23, 2017 | 3.210 | 3.280 | 3.210 | 3.230 | 1,480 | +0.21(+6.95%) |
Jan 19, 2017 | 3.020 | 3.020 | 3.020 | 100 | +0.01(+0.33%) | |
Jan 18, 2017 | 3.450 | 3.880 | 2.990 | 3.010 | 4,366 | -0.44(-12.75%) |
Jan 11, 2017 | 3.450 | 3.450 | 3.450 | 23 | -0.10(-2.82%) | |
Jan 09, 2017 | 3.550 | 3.550 | 3.550 | 1 | -0.05(-1.39%) | |
Jan 06, 2017 | 3.650 | 3.700 | 3.400 | 3.600 | 8,854 | -0.02(-0.60%) |
Jan 05, 2017 | 3.622 | 3.622 | 3.622 | 3.622 | 578 | +0.12(+3.48%) |
Jan 04, 2017 | 3.150 | 3.500 | 3.150 | 3.500 | 2,457 | +0.28(+8.54%) |
Dec 30, 2016 | 3.224 | 3.224 | 3.224 | 35 | -0.52(-13.78%) | |
Dec 29, 2016 | 3.740 | 3.740 | 3.740 | 3.740 | 107 | -0.10(-2.60%) |
Dec 28, 2016 | 3.840 | 3.840 | 3.840 | 3.840 | 373 | +0.01(+0.26%) |
Dec 27, 2016 | 3.830 | 3.830 | 3.830 | 3.830 | 458 | +0.03(+0.79%) |
Dec 20, 2016 | 3.800 | 3.800 | 3.800 | 0 | -0.20(-5.00%) | |
Dec 16, 2016 | 4.000 | 4.000 | 4.000 | 95 | +0.12(+2.99%) | |
Dec 15, 2016 | 3.700 | 3.884 | 3.700 | 3.884 | 461 | -0.12(-2.90%) |
Dec 14, 2016 | 4.050 | 4.050 | 4.000 | 4.000 | 376 | -0.01(-0.25%) |
Dec 13, 2016 | 3.990 | 4.386 | 3.990 | 4.010 | 800 | -0.99(-19.80%) |
Dec 08, 2016 | 5.000 | 5.000 | 5.000 | 205 | -0.38(-7.06%) | |
Dec 07, 2016 | 5.000 | 5.820 | 4.990 | 5.380 | 4,288 | +0.89(+19.82%) |
Dec 05, 2016 | 4.490 | 4.490 | 4.490 | 0 | -0.61(-11.96%) | |
Dec 02, 2016 | 5.650 | 5.650 | 5.100 | 5.100 | 497 | -0.66(-11.46%) |
Dec 01, 2016 | 5.760 | 5.760 | 5.760 | 5.760 | 987 | +1.06(+22.43%) |
Nov 30, 2016 | 4.705 | 4.705 | 4.705 | 4.705 | 299 | +0.26(+5.96%) |
Nov 29, 2016 | 4.620 | 4.620 | 4.440 | 4.440 | 333 | +0.44(+11.00%) |
Nov 28, 2016 | 4.000 | 4.000 | 4.000 | 4.000 | 186 | +0.00(+0.00%) |
Nov 16, 2016 | 4.000 | 4.000 | 4.000 | 0 | -0.05(-1.23%) | |
Nov 15, 2016 | 3.500 | 4.050 | 3.500 | 4.050 | 389 | +0.05(+1.25%) |
Nov 10, 2016 | 4.000 | 4.000 | 4.000 | 93 | -0.01(-0.25%) | |
Nov 07, 2016 | 4.010 | 4.010 | 4.010 | 42 | -0.03(-0.74%) | |
Nov 03, 2016 | 4.040 | 4.040 | 4.040 | 8 | -0.07(-1.70%) | |
Nov 01, 2016 | 4.110 | 4.110 | 4.110 | 0 | -0.39(-8.67%) | |
Oct 27, 2016 | 4.500 | 4.500 | 4.500 | 61 | +0.01(+0.22%) | |
Oct 26, 2016 | 3.720 | 4.490 | 3.720 | 4.490 | 233 | -0.26(-5.47%) |
Oct 24, 2016 | 4.760 | 4.750 | 4.750 | 4.750 | 12 | -0.13(-2.71%) |
Oct 17, 2016 | 4.770 | 4.882 | 4.882 | 4.882 | 3 | +0.12(+2.41%) |
Oct 14, 2016 | 4.760 | 4.767 | 4.760 | 4.767 | 538 | -0.00(-0.06%) |
Oct 12, 2016 | 4.770 | 4.770 | 4.770 | 4.770 | 200 | -0.35(-6.84%) |
Oct 03, 2016 | 5.120 | 5.120 | 5.120 | 5.120 | 19 | +0.00(+0.00%) |
Sep 30, 2016 | 5.000 | 5.120 | 5.120 | 5.120 | 1,300 | +0.23(+4.70%) |
Sep 29, 2016 | 4.750 | 4.890 | 4.750 | 4.890 | 466 | +0.39(+8.67%) |
Sep 28, 2016 | 4.500 | 4.500 | 4.500 | 4.500 | 63 | +0.00(+0.00%) |
Sep 27, 2016 | 4.500 | 4.500 | 4.500 | 4.500 | 132 | +0.00(+0.00%) |
Sep 21, 2016 | 4.920 | 4.500 | 4.500 | 4.500 | 104 | -0.43(-8.66%) |
Sep 20, 2016 | 4.500 | 4.950 | 4.500 | 4.927 | 1,199 | +0.94(+23.47%) |
Sep 16, 2016 | 3.990 | 3.990 | 3.990 | 3.990 | 35 | -0.62(-13.45%) |
Sep 13, 2016 | 4.400 | 4.610 | 4.610 | 4.610 | 150 | +0.47(+11.35%) |
Sep 09, 2016 | 4.140 | 4.140 | 4.140 | 4.140 | 38 | -0.45(-9.80%) |
Sep 08, 2016 | 4.590 | 4.590 | 4.590 | 4.590 | 255 | -0.01(-0.22%) |
Sep 07, 2016 | 4.600 | 4.600 | 4.600 | 4.600 | 179 | +0.11(+2.45%) |
Sep 06, 2016 | 4.490 | 4.490 | 4.490 | 4.490 | 395 | +0.06(+1.35%) |
Aug 26, 2016 | 4.510 | 4.430 | 4.430 | 4.430 | 2,500 | -0.32(-6.64%) |
Aug 23, 2016 | 4.750 | 4.745 | 4.745 | 4.745 | 25 | +0.04(+0.74%) |
Aug 19, 2016 | 4.710 | 4.710 | 4.710 | 4.710 | 69 | +0.45(+10.56%) |
Aug 18, 2016 | 4.450 | 4.450 | 4.260 | 4.260 | 441 | -0.09(-2.07%) |
Aug 12, 2016 | 4.360 | 4.350 | 4.350 | 4.350 | 111 | +0.05(+1.16%) |
Aug 09, 2016 | 4.350 | 4.300 | 4.300 | 4.300 | 24 | -0.16(-3.59%) |
Aug 04, 2016 | 4.460 | 4.460 | 4.460 | 4.460 | 3 | -0.01(-0.22%) |
Aug 01, 2016 | 4.460 | 4.470 | 4.470 | 4.470 | 59 | +0.15(+3.47%) |
Jul 29, 2016 | 4.320 | 4.320 | 4.320 | 4.320 | 175 | -0.06(-1.28%) |
Jul 27, 2016 | 4.250 | 4.376 | 4.376 | 4.376 | 30 | +0.11(+2.61%) |
Jul 26, 2016 | 4.265 | 4.265 | 4.265 | 4.265 | 211 | +0.00(+0.11%) |
Jul 25, 2016 | 4.400 | 4.450 | 4.260 | 4.260 | 978 | -0.33(-7.19%) |
Jul 22, 2016 | 4.790 | 4.790 | 4.590 | 4.590 | 286 | -0.33(-6.78%) |
Jul 21, 2016 | 4.924 | 4.924 | 4.924 | 4.924 | 415 | -0.07(-1.32%) |
Jul 20, 2016 | 4.500 | 5.000 | 4.470 | 4.990 | 1,614 | +0.16(+3.31%) |
Jul 19, 2016 | 5.080 | 5.080 | 4.750 | 4.830 | 5,586 | -0.18(-3.59%) |
Jul 18, 2016 | 4.840 | 5.010 | 4.566 | 5.010 | 8,870 | +0.78(+18.44%) |
Jul 15, 2016 | 4.500 | 4.500 | 4.230 | 4.230 | 671 | +0.18(+4.44%) |
Jul 11, 2016 | 4.440 | 4.050 | 4.050 | 4.050 | 15 | +0.10(+2.53%) |
Jul 08, 2016 | 4.080 | 4.090 | 3.790 | 3.950 | 7,408 | -0.14(-3.42%) |
Jul 07, 2016 | 3.600 | 4.140 | 3.600 | 4.090 | 6,562 | +0.76(+22.82%) |
Jul 05, 2016 | 3.380 | 3.940 | 3.330 | 3.330 | 325 | -0.37(-10.00%) |
Jul 01, 2016 | 3.650 | 3.700 | 3.700 | 3.700 | 3,400 | -0.02(-0.54%) |
Jun 30, 2016 | 3.720 | 3.720 | 3.720 | 3.720 | 113 | -0.08(-2.11%) |
Jun 29, 2016 | 3.800 | 3.800 | 3.800 | 3.800 | 159 | +0.05(+1.33%) |
Jun 28, 2016 | 3.800 | 3.800 | 3.750 | 3.750 | 294 | -0.24(-6.02%) |
Jun 27, 2016 | 4.000 | 4.150 | 3.710 | 3.990 | 9,600 | +0.19(+5.00%) |
Jun 24, 2016 | 3.710 | 3.800 | 3.700 | 3.800 | 1,665 | -0.42(-9.95%) |
Jun 23, 2016 | 4.290 | 4.680 | 4.050 | 4.220 | 2,978 | +0.39(+10.18%) |
Jun 22, 2016 | 4.200 | 4.200 | 3.752 | 3.830 | 2,115 | -0.57(-12.95%) |
Jun 21, 2016 | 4.150 | 4.765 | 4.150 | 4.400 | 4,441 | +0.40(+9.99%) |
Jun 20, 2016 | 3.900 | 4.191 | 3.900 | 4.000 | 880 | +0.10(+2.58%) |
Jun 16, 2016 | 3.740 | 3.900 | 3.900 | 3.900 | 2,300 | -0.10(-2.50%) |
Jun 15, 2016 | 4.000 | 4.000 | 4.000 | 4.000 | 112 | +0.13(+3.36%) |
Jun 14, 2016 | 3.690 | 3.870 | 3.490 | 3.870 | 11,614 | +0.42(+12.17%) |
Jun 13, 2016 | 3.372 | 3.480 | 3.372 | 3.450 | 1,013 | -0.25(-6.75%) |
Jun 08, 2016 | 3.590 | 3.700 | 3.700 | 3.700 | 1,200 | +0.08(+2.21%) |
Jun 07, 2016 | 3.610 | 3.660 | 3.600 | 3.620 | 1,148 | +0.18(+5.23%) |
Jun 06, 2016 | 3.570 | 3.630 | 3.420 | 3.440 | 980 | +0.05(+1.47%) |
Jun 03, 2016 | 3.380 | 3.540 | 3.380 | 3.390 | 1,181 | -0.22(-6.09%) |
Jun 02, 2016 | 3.460 | 3.630 | 3.390 | 3.610 | 1,200 | +0.16(+4.64%) |
Jun 01, 2016 | 3.430 | 3.450 | 3.430 | 3.450 | 669 | -0.07(-1.99%) |
May 31, 2016 | 3.900 | 3.970 | 3.500 | 3.520 | 14,975 | +0.12(+3.53%) |
May 27, 2016 | 3.450 | 3.400 | 3.400 | 3.400 | 800 | -0.13(-3.69%) |
May 23, 2016 | 3.620 | 3.530 | 3.530 | 3.530 | 113 | -0.39(-10.06%) |
May 20, 2016 | 3.925 | 3.925 | 3.925 | 3.925 | 280 | +0.29(+8.13%) |
May 19, 2016 | 3.650 | 3.750 | 3.500 | 3.630 | 953 | +0.07(+1.97%) |
May 18, 2016 | 3.570 | 3.710 | 3.550 | 3.560 | 4,759 | -0.10(-2.73%) |
May 17, 2016 | 3.390 | 3.890 | 3.390 | 3.660 | 31,214 | +0.29(+8.50%) |
May 16, 2016 | 3.460 | 3.460 | 3.373 | 3.373 | 624 | +0.04(+1.30%) |
May 13, 2016 | 3.330 | 3.330 | 3.330 | 3.330 | 202 | -0.02(-0.60%) |
May 12, 2016 | 3.530 | 3.530 | 3.350 | 3.350 | 460 | -0.10(-2.90%) |
May 10, 2016 | 3.700 | 3.450 | 3.450 | 3.450 | 3,100 | -0.15(-4.17%) |
May 09, 2016 | 4.020 | 4.020 | 3.180 | 3.600 | 5,402 | -0.04(-1.10%) |
May 06, 2016 | 3.680 | 3.680 | 3.640 | 3.640 | 301 | +0.17(+4.90%) |
May 05, 2016 | 4.320 | 4.320 | 3.470 | 3.470 | 2,014 | -0.63(-15.36%) |
May 03, 2016 | 4.150 | 4.100 | 4.100 | 4.100 | 1,300 | -0.39(-8.69%) |