Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.700 | 3.900 | 3.650 | 3.850 | 366,365 | -0.15(-3.75%) |
Apr 27, 2017 | 4.050 | 4.100 | 3.800 | 4.000 | 472,043 | -0.15(-3.61%) |
Apr 26, 2017 | 4.100 | 4.250 | 4.050 | 4.150 | 524,663 | +0.05(+1.22%) |
Apr 25, 2017 | 4.050 | 4.200 | 4.050 | 4.100 | 341,251 | +0.10(+2.50%) |
Apr 24, 2017 | 4.050 | 4.050 | 3.925 | 4.000 | 198,405 | +0.05(+1.27%) |
Apr 21, 2017 | 4.100 | 4.100 | 3.800 | 3.950 | 354,288 | -0.20(-4.82%) |
Apr 20, 2017 | 4.000 | 4.150 | 3.900 | 4.150 | 307,750 | +0.15(+3.75%) |
Apr 19, 2017 | 3.850 | 4.000 | 3.800 | 4.000 | 218,503 | +0.15(+3.90%) |
Apr 18, 2017 | 3.600 | 3.900 | 3.600 | 3.850 | 159,288 | +0.30(+8.45%) |
Apr 17, 2017 | 3.850 | 3.900 | 3.550 | 3.550 | 464,974 | -0.30(-7.79%) |
Apr 13, 2017 | 4.100 | 4.100 | 3.750 | 3.850 | 360,723 | -0.25(-6.10%) |
Apr 12, 2017 | 4.100 | 4.150 | 4.025 | 4.100 | 290,006 | -0.05(-1.20%) |
Apr 11, 2017 | 4.100 | 4.200 | 4.050 | 4.150 | 125,034 | +0.10(+2.47%) |
Apr 10, 2017 | 3.900 | 4.175 | 3.900 | 4.050 | 429,387 | +0.05(+1.25%) |
Apr 07, 2017 | 3.850 | 4.300 | 3.825 | 4.000 | 505,565 | +0.15(+3.90%) |
Apr 06, 2017 | 3.800 | 3.900 | 3.750 | 3.850 | 160,194 | +0.00(+0.00%) |
Apr 05, 2017 | 3.750 | 3.950 | 3.701 | 3.850 | 366,032 | +0.10(+2.67%) |
Apr 04, 2017 | 3.650 | 3.750 | 3.600 | 3.750 | 819,689 | +0.10(+2.74%) |
Apr 03, 2017 | 3.650 | 3.750 | 3.550 | 3.650 | 317,007 | +0.00(+0.00%) |
Mar 31, 2017 | 3.750 | 3.750 | 3.600 | 3.650 | 110,095 | -0.10(-2.67%) |
Mar 30, 2017 | 3.700 | 3.775 | 3.650 | 3.750 | 201,884 | +0.05(+1.35%) |
Mar 29, 2017 | 3.600 | 3.750 | 3.550 | 3.700 | 295,240 | +0.10(+2.78%) |
Mar 28, 2017 | 3.250 | 3.650 | 3.250 | 3.600 | 262,298 | +0.35(+10.77%) |
Mar 27, 2017 | 3.200 | 3.300 | 3.200 | 3.250 | 231,360 | +0.05(+1.56%) |
Mar 24, 2017 | 3.250 | 3.250 | 3.200 | 3.200 | 79,778 | -0.05(-1.54%) |
Mar 23, 2017 | 3.150 | 3.300 | 3.100 | 3.250 | 104,388 | +0.10(+3.17%) |
Mar 22, 2017 | 3.150 | 3.250 | 3.150 | 3.150 | 189,356 | -0.05(-1.56%) |
Mar 21, 2017 | 3.250 | 3.400 | 3.150 | 3.200 | 371,401 | -0.05(-1.54%) |
Mar 20, 2017 | 3.250 | 3.300 | 3.200 | 3.250 | 70,504 | +0.00(+0.00%) |
Mar 17, 2017 | 3.350 | 3.350 | 3.200 | 3.250 | 301,889 | -0.05(-1.52%) |
Mar 16, 2017 | 3.400 | 3.450 | 3.250 | 3.300 | 1,279,981 | -0.10(-2.94%) |
Mar 15, 2017 | 3.350 | 3.450 | 3.350 | 3.400 | 175,508 | +0.05(+1.49%) |
Mar 14, 2017 | 3.300 | 3.400 | 3.250 | 3.350 | 215,842 | +0.05(+1.52%) |
Mar 13, 2017 | 3.250 | 3.400 | 3.250 | 3.300 | 184,013 | +0.05(+1.54%) |
Mar 10, 2017 | 3.200 | 3.500 | 3.200 | 3.250 | 168,918 | +0.05(+1.56%) |
Mar 09, 2017 | 3.250 | 3.300 | 3.200 | 3.200 | 207,461 | -0.05(-1.54%) |
Mar 08, 2017 | 3.350 | 3.350 | 3.250 | 3.250 | 75,209 | -0.05(-1.52%) |
Mar 07, 2017 | 3.400 | 3.400 | 3.250 | 3.300 | 102,741 | -0.10(-2.94%) |
Mar 06, 2017 | 3.450 | 3.450 | 3.300 | 3.400 | 186,578 | -0.05(-1.45%) |
Mar 03, 2017 | 3.550 | 3.551 | 3.400 | 3.450 | 217,878 | -0.10(-2.82%) |
Mar 02, 2017 | 3.650 | 3.650 | 3.550 | 3.550 | 135,574 | -0.10(-2.74%) |
Mar 01, 2017 | 3.600 | 3.650 | 3.550 | 3.650 | 196,851 | +0.10(+2.82%) |
Feb 28, 2017 | 3.700 | 3.700 | 3.500 | 3.550 | 273,035 | -0.15(-4.05%) |
Feb 27, 2017 | 3.550 | 3.700 | 3.500 | 3.700 | 303,392 | +0.20(+5.71%) |
Feb 24, 2017 | 3.500 | 3.550 | 3.400 | 3.500 | 526,569 | +0.00(+0.00%) |
Feb 23, 2017 | 3.550 | 3.600 | 3.500 | 3.500 | 159,675 | -0.05(-1.41%) |
Feb 22, 2017 | 3.700 | 3.700 | 3.550 | 3.550 | 239,646 | -0.20(-5.33%) |
Feb 21, 2017 | 3.550 | 3.800 | 3.450 | 3.750 | 782,728 | +0.15(+4.17%) |
Feb 17, 2017 | 3.600 | 3.600 | 3.600 | 0 | -0.25(-6.49%) | |
Feb 16, 2017 | 3.500 | 3.900 | 3.450 | 3.850 | 1,913,126 | +0.70(+22.22%) |
Feb 15, 2017 | 3.100 | 3.250 | 3.100 | 3.150 | 721,775 | +0.00(+0.00%) |
Feb 14, 2017 | 3.100 | 3.150 | 3.050 | 3.150 | 398,496 | +0.00(+0.00%) |
Feb 13, 2017 | 3.250 | 3.250 | 3.050 | 3.150 | 485,616 | -0.05(-1.56%) |
Feb 10, 2017 | 3.300 | 3.350 | 3.150 | 3.200 | 473,609 | -0.05(-1.54%) |
Feb 09, 2017 | 3.100 | 3.300 | 3.100 | 3.250 | 1,164,910 | +0.20(+6.56%) |
Feb 08, 2017 | 3.050 | 3.100 | 3.050 | 3.050 | 310,012 | +0.00(+0.00%) |
Feb 07, 2017 | 3.050 | 3.100 | 3.050 | 3.050 | 101,417 | +0.00(+0.00%) |
Feb 06, 2017 | 3.100 | 3.150 | 3.050 | 3.050 | 165,373 | +0.00(+0.00%) |
Feb 03, 2017 | 3.150 | 3.150 | 3.050 | 3.050 | 295,741 | -0.05(-1.61%) |
Feb 02, 2017 | 3.100 | 3.150 | 3.050 | 3.100 | 393,406 | +0.00(+0.00%) |