Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.890 | 3.910 | 3.660 | 3.800 | 236,053 | -0.07(-1.81%) |
Apr 27, 2017 | 3.750 | 3.870 | 3.560 | 3.870 | 175,763 | +0.12(+3.20%) |
Apr 26, 2017 | 3.800 | 3.950 | 3.740 | 3.750 | 112,990 | -0.09(-2.34%) |
Apr 25, 2017 | 3.750 | 3.850 | 3.660 | 3.840 | 101,816 | +0.10(+2.67%) |
Apr 24, 2017 | 3.800 | 3.860 | 3.620 | 3.740 | 206,466 | +0.24(+6.86%) |
Apr 21, 2017 | 3.490 | 3.600 | 3.290 | 3.500 | 126,122 | +0.15(+4.48%) |
Apr 20, 2017 | 3.480 | 3.600 | 3.270 | 3.350 | 96,272 | -0.05(-1.47%) |
Apr 19, 2017 | 3.400 | 3.400 | 3.250 | 3.400 | 112,094 | +0.04(+1.19%) |
Apr 18, 2017 | 3.970 | 4.010 | 3.310 | 3.360 | 231,481 | -0.59(-14.94%) |
Apr 17, 2017 | 3.800 | 3.970 | 3.800 | 3.950 | 119,898 | +0.05(+1.28%) |
Apr 13, 2017 | 3.710 | 3.900 | 3.430 | 3.900 | 216,529 | +0.30(+8.33%) |
Apr 12, 2017 | 3.300 | 3.620 | 3.300 | 3.600 | 180,053 | +0.32(+9.76%) |
Apr 11, 2017 | 3.150 | 3.280 | 3.070 | 3.280 | 166,285 | +0.17(+5.47%) |
Apr 10, 2017 | 3.140 | 3.340 | 3.110 | 3.110 | 324,101 | +0.00(+0.00%) |
Apr 07, 2017 | 3.030 | 3.160 | 3.000 | 3.110 | 217,666 | +0.11(+3.67%) |
Apr 06, 2017 | 3.030 | 3.050 | 2.950 | 3.000 | 102,130 | -0.04(-1.32%) |
Apr 05, 2017 | 3.140 | 3.140 | 3.020 | 3.040 | 33,380 | -0.04(-1.30%) |
Apr 04, 2017 | 3.090 | 3.120 | 2.970 | 3.080 | 89,210 | +0.04(+1.32%) |
Apr 03, 2017 | 3.000 | 3.040 | 2.910 | 3.040 | 36,245 | +0.04(+1.33%) |
Mar 31, 2017 | 3.090 | 3.090 | 2.960 | 3.000 | 66,965 | -0.01(-0.33%) |
Mar 30, 2017 | 3.060 | 3.070 | 3.000 | 3.010 | 21,295 | -0.07(-2.27%) |
Mar 29, 2017 | 3.090 | 3.130 | 3.040 | 3.080 | 13,512 | +0.08(+2.67%) |
Mar 28, 2017 | 3.060 | 3.150 | 3.000 | 3.000 | 152,613 | -0.09(-2.91%) |
Mar 27, 2017 | 3.100 | 3.200 | 3.050 | 3.090 | 28,288 | -0.03(-0.96%) |
Mar 24, 2017 | 3.090 | 3.120 | 3.090 | 3.120 | 4,595 | +0.03(+0.97%) |
Mar 23, 2017 | 3.120 | 3.120 | 3.010 | 3.090 | 22,650 | -0.03(-0.96%) |
Mar 22, 2017 | 3.150 | 3.150 | 3.050 | 3.120 | 22,550 | -0.05(-1.58%) |
Mar 21, 2017 | 3.200 | 3.210 | 2.950 | 3.170 | 119,984 | -0.03(-0.94%) |
Mar 20, 2017 | 3.210 | 3.250 | 3.170 | 3.200 | 58,090 | -0.01(-0.31%) |
Mar 17, 2017 | 3.220 | 3.220 | 3.150 | 3.210 | 39,805 | +0.04(+1.26%) |
Mar 16, 2017 | 3.100 | 3.310 | 3.100 | 3.170 | 362,125 | +0.14(+4.62%) |
Mar 15, 2017 | 3.240 | 3.240 | 3.000 | 3.030 | 107,115 | -0.17(-5.31%) |
Mar 14, 2017 | 3.230 | 3.230 | 3.150 | 3.200 | 43,747 | +0.00(+0.00%) |
Mar 13, 2017 | 3.390 | 3.390 | 3.170 | 3.200 | 57,826 | -0.17(-5.04%) |
Mar 10, 2017 | 3.250 | 3.370 | 3.170 | 3.370 | 104,637 | +0.07(+2.12%) |
Mar 09, 2017 | 3.090 | 3.490 | 3.010 | 3.300 | 181,810 | +0.33(+11.11%) |
Mar 08, 2017 | 2.890 | 3.090 | 2.760 | 2.970 | 59,018 | +0.03(+1.02%) |
Mar 07, 2017 | 2.930 | 2.950 | 2.680 | 2.940 | 68,622 | +0.01(+0.34%) |
Mar 06, 2017 | 3.030 | 3.190 | 2.800 | 2.930 | 201,506 | -0.09(-2.98%) |
Mar 03, 2017 | 3.250 | 3.250 | 2.990 | 3.020 | 176,713 | -0.20(-6.21%) |
Mar 02, 2017 | 3.400 | 3.400 | 3.180 | 3.220 | 175,794 | -0.24(-6.94%) |
Mar 01, 2017 | 3.650 | 3.650 | 3.420 | 3.460 | 67,481 | -0.12(-3.35%) |
Feb 28, 2017 | 3.540 | 3.580 | 3.500 | 3.580 | 49,355 | +0.13(+3.77%) |
Feb 27, 2017 | 3.680 | 3.680 | 3.400 | 3.450 | 99,088 | -0.15(-4.17%) |
Feb 24, 2017 | 3.400 | 3.700 | 3.300 | 3.600 | 132,196 | +0.15(+4.35%) |
Feb 23, 2017 | 3.680 | 3.690 | 3.280 | 3.450 | 140,325 | -0.15(-4.17%) |
Feb 22, 2017 | 4.050 | 4.050 | 3.400 | 3.600 | 398,265 | -0.35(-8.86%) |
Feb 21, 2017 | 3.150 | 4.100 | 3.150 | 3.950 | 559,490 | +0.76(+23.82%) |
Feb 17, 2017 | 3.190 | 3.190 | 3.190 | 0 | +0.47(+17.28%) | |
Feb 16, 2017 | 2.480 | 2.790 | 2.480 | 2.720 | 81,426 | +0.15(+5.84%) |
Feb 15, 2017 | 2.600 | 2.600 | 2.550 | 2.570 | 50,270 | -0.04(-1.53%) |
Feb 14, 2017 | 2.330 | 2.640 | 2.330 | 2.610 | 77,437 | +0.30(+12.99%) |
Feb 13, 2017 | 2.320 | 2.410 | 2.280 | 2.310 | 36,659 | +0.00(+0.00%) |
Feb 10, 2017 | 2.300 | 2.310 | 2.260 | 2.310 | 26,000 | +0.01(+0.43%) |
Feb 09, 2017 | 2.320 | 2.320 | 2.250 | 2.300 | 19,800 | +0.00(+0.00%) |
Feb 08, 2017 | 2.340 | 2.340 | 2.300 | 2.300 | 2,900 | -0.02(-0.86%) |
Feb 07, 2017 | 2.330 | 2.340 | 2.250 | 2.320 | 35,184 | -0.01(-0.43%) |
Feb 06, 2017 | 2.450 | 2.450 | 2.330 | 2.330 | 17,815 | -0.02(-0.85%) |
Feb 03, 2017 | 2.400 | 2.400 | 2.350 | 2.350 | 7,541 | -0.03(-1.26%) |
Feb 02, 2017 | 2.430 | 2.430 | 2.380 | 2.380 | 82,255 | -0.04(-1.65%) |