Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.102 | 4.121 | 4.057 | 4.057 | 104,755 | -0.03(-0.63%) |
Apr 27, 2017 | 4.070 | 4.089 | 4.038 | 4.083 | 107,207 | +0.00(+0.00%) |
Apr 26, 2017 | 4.077 | 4.128 | 4.077 | 4.083 | 100,847 | -0.01(-0.31%) |
Apr 25, 2017 | 4.102 | 4.121 | 4.083 | 4.096 | 102,755 | +0.00(+0.00%) |
Apr 24, 2017 | 4.115 | 4.128 | 4.077 | 4.096 | 152,413 | +0.01(+0.31%) |
Apr 21, 2017 | 4.102 | 4.121 | 4.051 | 4.083 | 167,865 | +0.00(+0.00%) |
Apr 20, 2017 | 4.109 | 4.109 | 4.057 | 4.083 | 134,027 | -0.01(-0.31%) |
Apr 19, 2017 | 4.121 | 4.147 | 4.073 | 4.096 | 126,962 | -0.02(-0.47%) |
Apr 18, 2017 | 4.128 | 4.141 | 4.083 | 4.115 | 165,007 | +0.00(+0.00%) |
Apr 17, 2017 | 4.224 | 4.230 | 4.083 | 4.115 | 365,403 | -0.10(-2.43%) |
Apr 13, 2017 | 4.198 | 4.250 | 4.173 | 4.218 | 214,284 | +0.01(+0.15%) |
Apr 12, 2017 | 4.205 | 4.224 | 4.192 | 4.211 | 102,173 | +0.01(+0.15%) |
Apr 11, 2017 | 4.192 | 4.218 | 4.179 | 4.205 | 211,830 | +0.02(+0.46%) |
Apr 10, 2017 | 4.173 | 4.198 | 4.147 | 4.186 | 131,413 | +0.01(+0.31%) |
Apr 07, 2017 | 4.141 | 4.173 | 4.129 | 4.173 | 96,179 | +0.04(+0.93%) |
Apr 06, 2017 | 4.160 | 4.160 | 4.096 | 4.134 | 97,059 | -0.01(-0.31%) |
Apr 05, 2017 | 4.115 | 4.166 | 4.096 | 4.147 | 140,567 | +0.04(+0.94%) |
Apr 04, 2017 | 4.057 | 4.109 | 4.051 | 4.109 | 126,784 | +0.06(+1.42%) |
Apr 03, 2017 | 4.109 | 4.134 | 4.038 | 4.051 | 169,546 | -0.04(-1.06%) |
Mar 31, 2017 | 4.026 | 4.120 | 4.021 | 4.095 | 424,826 | +0.05(+1.24%) |
Mar 30, 2017 | 4.038 | 4.107 | 4.007 | 4.045 | 168,263 | +0.04(+0.94%) |
Mar 29, 2017 | 3.982 | 4.051 | 3.970 | 4.007 | 161,794 | +0.04(+0.94%) |
Mar 28, 2017 | 3.876 | 3.988 | 3.876 | 3.970 | 215,391 | +0.09(+2.42%) |
Mar 27, 2017 | 3.857 | 3.913 | 3.851 | 3.876 | 111,647 | -0.03(-0.64%) |
Mar 24, 2017 | 3.901 | 3.920 | 3.833 | 3.901 | 133,016 | +0.01(+0.32%) |
Mar 23, 2017 | 3.845 | 3.901 | 3.838 | 3.888 | 148,723 | +0.04(+0.97%) |
Mar 22, 2017 | 3.845 | 3.876 | 3.832 | 3.851 | 142,804 | -0.01(-0.16%) |
Mar 21, 2017 | 3.876 | 3.926 | 3.838 | 3.857 | 168,526 | -0.01(-0.16%) |
Mar 20, 2017 | 3.882 | 3.907 | 3.851 | 3.863 | 184,626 | -0.03(-0.80%) |
Mar 17, 2017 | 3.901 | 3.913 | 3.863 | 3.895 | 214,928 | +0.01(+0.32%) |
Mar 16, 2017 | 3.895 | 3.895 | 3.857 | 3.882 | 158,792 | +0.02(+0.49%) |
Mar 15, 2017 | 3.807 | 3.876 | 3.788 | 3.863 | 136,062 | +0.08(+2.15%) |
Mar 14, 2017 | 3.795 | 3.797 | 3.756 | 3.782 | 185,156 | -0.04(-0.98%) |
Mar 13, 2017 | 3.845 | 3.845 | 3.795 | 3.820 | 167,783 | -0.02(-0.49%) |
Mar 10, 2017 | 3.907 | 3.920 | 3.751 | 3.838 | 505,498 | -0.05(-1.29%) |
Mar 09, 2017 | 3.907 | 3.948 | 3.845 | 3.889 | 209,881 | -0.05(-1.26%) |
Mar 08, 2017 | 3.995 | 4.007 | 3.926 | 3.938 | 124,160 | -0.05(-1.25%) |
Mar 07, 2017 | 3.976 | 4.007 | 3.970 | 3.988 | 132,627 | +0.00(+0.00%) |
Mar 06, 2017 | 3.982 | 4.007 | 3.957 | 3.988 | 243,543 | +0.01(+0.31%) |
Mar 03, 2017 | 4.007 | 4.007 | 3.966 | 3.976 | 104,767 | -0.02(-0.47%) |
Mar 02, 2017 | 4.013 | 4.020 | 3.963 | 3.995 | 133,606 | -0.02(-0.47%) |
Mar 01, 2017 | 4.007 | 4.045 | 3.976 | 4.013 | 174,987 | +0.06(+1.42%) |
Feb 28, 2017 | 3.970 | 4.013 | 3.938 | 3.957 | 184,398 | -0.01(-0.35%) |
Feb 27, 2017 | 3.938 | 3.995 | 3.938 | 3.971 | 79,739 | +0.03(+0.83%) |
Feb 24, 2017 | 3.970 | 3.982 | 3.932 | 3.938 | 182,368 | -0.03(-0.79%) |
Feb 23, 2017 | 4.001 | 4.026 | 3.970 | 3.970 | 244,109 | -0.01(-0.16%) |
Feb 22, 2017 | 4.001 | 4.020 | 3.970 | 3.976 | 185,892 | -0.04(-0.93%) |
Feb 21, 2017 | 3.988 | 4.015 | 3.988 | 4.013 | 122,071 | +0.04(+0.94%) |
Feb 17, 2017 | 3.976 | 3.976 | 3.976 | 0 | -0.05(-1.24%) | |
Feb 16, 2017 | 4.082 | 4.095 | 4.026 | 4.026 | 110,632 | -0.04(-1.08%) |
Feb 15, 2017 | 4.088 | 4.132 | 4.070 | 4.070 | 177,041 | -0.01(-0.31%) |
Feb 14, 2017 | 4.132 | 4.132 | 4.076 | 4.082 | 118,451 | -0.04(-1.06%) |
Feb 13, 2017 | 4.132 | 4.138 | 4.107 | 4.126 | 82,813 | +0.01(+0.15%) |
Feb 10, 2017 | 4.095 | 4.145 | 4.095 | 4.120 | 112,620 | +0.03(+0.76%) |
Feb 09, 2017 | 4.063 | 4.096 | 4.051 | 4.088 | 143,488 | +0.05(+1.24%) |
Feb 08, 2017 | 4.032 | 4.057 | 4.013 | 4.038 | 106,733 | -0.01(-0.31%) |
Feb 07, 2017 | 4.076 | 4.101 | 4.032 | 4.051 | 115,421 | -0.04(-1.07%) |
Feb 06, 2017 | 4.120 | 4.120 | 4.088 | 4.095 | 69,266 | -0.03(-0.61%) |
Feb 03, 2017 | 4.070 | 4.126 | 4.070 | 4.120 | 193,421 | +0.06(+1.54%) |
Feb 02, 2017 | 4.126 | 4.132 | 4.045 | 4.057 | 112,164 | -0.06(-1.37%) |