Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.510 | 4.560 | 4.500 | 4.510 | 5,809 | -0.01(-0.22%) |
Apr 27, 2017 | 4.710 | 4.720 | 4.500 | 4.520 | 43,503 | -0.16(-3.42%) |
Apr 26, 2017 | 4.650 | 4.891 | 4.610 | 4.680 | 49,969 | +0.07(+1.52%) |
Apr 25, 2017 | 4.530 | 4.680 | 4.520 | 4.610 | 31,708 | +0.08(+1.77%) |
Apr 24, 2017 | 4.510 | 4.590 | 4.510 | 4.530 | 11,963 | +0.00(+0.00%) |
Apr 21, 2017 | 4.610 | 4.626 | 4.470 | 4.530 | 75,768 | -0.07(-1.52%) |
Apr 20, 2017 | 4.660 | 4.710 | 4.595 | 4.600 | 16,511 | -0.01(-0.22%) |
Apr 19, 2017 | 4.593 | 4.670 | 4.550 | 4.610 | 77,427 | +0.06(+1.32%) |
Apr 18, 2017 | 4.680 | 4.680 | 4.500 | 4.550 | 26,540 | +0.02(+0.44%) |
Apr 17, 2017 | 4.620 | 4.620 | 4.390 | 4.530 | 21,671 | +0.03(+0.67%) |
Apr 13, 2017 | 4.480 | 4.818 | 4.280 | 4.500 | 36,471 | -0.02(-0.44%) |
Apr 12, 2017 | 4.750 | 4.750 | 4.470 | 4.520 | 66,791 | -0.18(-3.83%) |
Apr 11, 2017 | 4.640 | 4.750 | 4.540 | 4.700 | 61,879 | +0.07(+1.51%) |
Apr 10, 2017 | 4.600 | 4.650 | 4.420 | 4.630 | 83,956 | +0.06(+1.31%) |
Apr 07, 2017 | 4.400 | 4.590 | 4.190 | 4.570 | 90,079 | +0.20(+4.58%) |
Apr 06, 2017 | 4.260 | 4.490 | 4.260 | 4.370 | 105,410 | +0.09(+2.10%) |
Apr 05, 2017 | 4.280 | 4.430 | 4.180 | 4.280 | 83,771 | -0.02(-0.47%) |
Apr 04, 2017 | 4.310 | 4.320 | 4.230 | 4.300 | 151,210 | +0.02(+0.47%) |
Apr 03, 2017 | 4.200 | 4.450 | 4.199 | 4.280 | 176,284 | +0.10(+2.39%) |
Mar 31, 2017 | 4.090 | 4.300 | 4.070 | 4.180 | 98,437 | +0.09(+2.20%) |
Mar 30, 2017 | 4.100 | 4.200 | 3.970 | 4.090 | 129,474 | -0.01(-0.24%) |
Mar 29, 2017 | 3.820 | 4.140 | 3.820 | 4.100 | 236,832 | +0.30(+7.89%) |
Mar 28, 2017 | 3.890 | 3.890 | 3.650 | 3.800 | 56,443 | +0.13(+3.54%) |
Mar 27, 2017 | 3.690 | 3.750 | 3.590 | 3.670 | 55,285 | +0.07(+2.02%) |
Mar 24, 2017 | 3.650 | 3.700 | 3.590 | 3.598 | 76,607 | -0.03(-0.90%) |
Mar 23, 2017 | 3.600 | 3.700 | 3.570 | 3.630 | 26,814 | +0.04(+1.11%) |
Mar 22, 2017 | 3.530 | 3.630 | 3.520 | 3.590 | 65,164 | +0.02(+0.56%) |
Mar 21, 2017 | 3.635 | 3.770 | 3.560 | 3.570 | 55,687 | -0.06(-1.65%) |
Mar 20, 2017 | 3.710 | 3.944 | 3.500 | 3.630 | 58,371 | -0.07(-1.89%) |
Mar 17, 2017 | 3.650 | 3.830 | 3.600 | 3.700 | 91,740 | +0.06(+1.65%) |
Mar 16, 2017 | 3.920 | 4.000 | 3.620 | 3.640 | 138,568 | -0.20(-5.21%) |
Mar 15, 2017 | 3.880 | 3.960 | 3.773 | 3.840 | 47,806 | -0.06(-1.54%) |
Mar 14, 2017 | 3.890 | 4.250 | 3.874 | 3.900 | 187,623 | -0.04(-1.02%) |
Mar 13, 2017 | 3.740 | 3.950 | 3.730 | 3.940 | 104,052 | +0.19(+5.07%) |
Mar 10, 2017 | 3.700 | 3.900 | 3.660 | 3.750 | 191,524 | +0.06(+1.63%) |
Mar 09, 2017 | 3.650 | 3.850 | 3.610 | 3.690 | 83,848 | +0.07(+1.93%) |
Mar 08, 2017 | 3.600 | 3.730 | 3.550 | 3.620 | 115,508 | +0.08(+2.26%) |
Mar 07, 2017 | 3.631 | 3.670 | 3.539 | 3.540 | 53,122 | -0.08(-2.21%) |
Mar 06, 2017 | 3.720 | 3.800 | 3.500 | 3.620 | 48,189 | -0.10(-2.69%) |
Mar 03, 2017 | 3.620 | 3.850 | 3.440 | 3.720 | 194,442 | +0.06(+1.64%) |
Mar 02, 2017 | 3.750 | 3.837 | 3.600 | 3.660 | 212,281 | -0.11(-2.92%) |
Mar 01, 2017 | 3.960 | 3.990 | 3.750 | 3.770 | 98,779 | -0.08(-2.08%) |
Feb 28, 2017 | 3.800 | 3.860 | 3.721 | 3.850 | 84,803 | +0.02(+0.52%) |
Feb 27, 2017 | 3.800 | 3.900 | 3.750 | 3.830 | 92,424 | +0.02(+0.52%) |
Feb 24, 2017 | 3.850 | 3.850 | 3.599 | 3.810 | 61,184 | -0.02(-0.52%) |
Feb 23, 2017 | 3.860 | 3.920 | 3.740 | 3.830 | 111,523 | -0.01(-0.26%) |
Feb 22, 2017 | 3.740 | 3.900 | 3.700 | 3.840 | 105,676 | +0.13(+3.50%) |
Feb 21, 2017 | 3.880 | 3.960 | 3.630 | 3.710 | 194,481 | -0.13(-3.39%) |
Feb 17, 2017 | 3.840 | 3.840 | 3.840 | 0 | +0.33(+9.40%) | |
Feb 16, 2017 | 3.200 | 3.600 | 3.190 | 3.510 | 548,666 | +0.32(+10.03%) |
Feb 15, 2017 | 3.000 | 3.300 | 2.950 | 3.190 | 1,954,047 | +0.27(+9.25%) |
Feb 14, 2017 | 2.850 | 3.000 | 2.770 | 2.920 | 123,165 | +0.03(+1.04%) |
Feb 13, 2017 | 2.830 | 2.910 | 2.790 | 2.890 | 82,489 | +0.06(+2.12%) |
Feb 10, 2017 | 2.850 | 2.900 | 2.820 | 2.830 | 90,135 | -0.02(-0.70%) |
Feb 09, 2017 | 2.910 | 2.910 | 2.815 | 2.850 | 30,279 | -0.03(-1.04%) |
Feb 08, 2017 | 2.830 | 2.890 | 2.720 | 2.880 | 33,571 | +0.05(+1.77%) |
Feb 07, 2017 | 2.860 | 2.860 | 2.790 | 2.830 | 156,396 | +0.00(+0.00%) |
Feb 06, 2017 | 2.920 | 2.990 | 2.671 | 2.830 | 221,854 | -0.06(-2.08%) |
Feb 03, 2017 | 3.000 | 3.041 | 2.850 | 2.890 | 145,384 | -0.02(-0.69%) |
Feb 02, 2017 | 3.450 | 3.470 | 2.910 | 2.910 | 1,820,503 | -0.78(-21.14%) |