Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.960 | 3.970 | 3.900 | 3.920 | 111,664 | +0.01(+0.26%) |
Apr 27, 2017 | 4.000 | 4.060 | 3.910 | 3.910 | 108,696 | -0.10(-2.49%) |
Apr 26, 2017 | 4.030 | 4.065 | 4.005 | 4.010 | 50,824 | -0.02(-0.50%) |
Apr 25, 2017 | 4.050 | 4.100 | 4.000 | 4.030 | 50,780 | -0.01(-0.25%) |
Apr 24, 2017 | 4.130 | 4.140 | 4.040 | 4.040 | 52,542 | -0.09(-2.18%) |
Apr 21, 2017 | 4.170 | 4.170 | 4.120 | 4.130 | 24,109 | -0.04(-0.96%) |
Apr 20, 2017 | 4.130 | 4.195 | 4.120 | 4.170 | 58,812 | +0.03(+0.72%) |
Apr 19, 2017 | 4.100 | 4.200 | 4.100 | 4.140 | 46,167 | +0.04(+0.98%) |
Apr 18, 2017 | 4.180 | 4.200 | 4.080 | 4.100 | 135,155 | -0.10(-2.38%) |
Apr 17, 2017 | 4.180 | 4.240 | 4.170 | 4.200 | 63,325 | +0.03(+0.72%) |
Apr 13, 2017 | 4.230 | 4.230 | 4.150 | 4.170 | 111,559 | +0.01(+0.24%) |
Apr 12, 2017 | 4.180 | 4.190 | 4.140 | 4.160 | 66,942 | -0.02(-0.48%) |
Apr 11, 2017 | 3.990 | 4.200 | 3.990 | 4.180 | 222,490 | +0.17(+4.24%) |
Apr 10, 2017 | 4.010 | 4.025 | 3.980 | 4.010 | 188,275 | +0.01(+0.25%) |
Apr 07, 2017 | 3.990 | 4.000 | 3.950 | 4.000 | 74,332 | +0.02(+0.50%) |
Apr 06, 2017 | 3.950 | 4.000 | 3.950 | 3.980 | 156,429 | +0.07(+1.79%) |
Apr 05, 2017 | 4.000 | 4.020 | 3.900 | 3.910 | 120,140 | -0.09(-2.25%) |
Apr 04, 2017 | 3.990 | 4.000 | 3.940 | 4.000 | 46,041 | +0.00(+0.00%) |
Apr 03, 2017 | 4.040 | 4.060 | 3.980 | 4.000 | 73,377 | -0.06(-1.48%) |
Mar 31, 2017 | 4.100 | 4.170 | 4.050 | 4.060 | 182,016 | -0.05(-1.22%) |
Mar 30, 2017 | 4.130 | 4.130 | 4.100 | 4.110 | 244,847 | -0.04(-0.96%) |
Mar 29, 2017 | 4.120 | 4.150 | 4.110 | 4.150 | 40,604 | +0.03(+0.73%) |
Mar 28, 2017 | 4.160 | 4.160 | 4.100 | 4.120 | 100,366 | -0.06(-1.44%) |
Mar 27, 2017 | 4.150 | 4.180 | 4.150 | 4.180 | 29,396 | +0.01(+0.24%) |
Mar 24, 2017 | 4.150 | 4.170 | 4.150 | 4.170 | 44,140 | -0.01(-0.24%) |
Mar 23, 2017 | 4.110 | 4.190 | 4.110 | 4.180 | 87,107 | +0.02(+0.48%) |
Mar 22, 2017 | 4.150 | 4.180 | 4.110 | 4.160 | 79,386 | +0.00(+0.00%) |
Mar 21, 2017 | 4.170 | 4.220 | 4.150 | 4.160 | 49,017 | -0.03(-0.72%) |
Mar 20, 2017 | 4.200 | 4.260 | 4.180 | 4.190 | 88,791 | -0.02(-0.48%) |
Mar 17, 2017 | 4.240 | 4.240 | 4.190 | 4.210 | 707,950 | +0.00(+0.00%) |
Mar 16, 2017 | 4.230 | 4.270 | 4.150 | 4.210 | 115,236 | +0.01(+0.24%) |
Mar 15, 2017 | 4.240 | 4.250 | 4.160 | 4.200 | 119,815 | -0.04(-0.94%) |
Mar 14, 2017 | 4.270 | 4.290 | 4.240 | 4.240 | 64,177 | -0.03(-0.70%) |
Mar 13, 2017 | 4.320 | 4.330 | 4.250 | 4.270 | 95,889 | -0.06(-1.39%) |
Mar 10, 2017 | 4.300 | 4.370 | 4.290 | 4.330 | 138,651 | +0.00(+0.00%) |
Mar 09, 2017 | 4.370 | 4.370 | 4.300 | 4.330 | 151,355 | +0.04(+0.93%) |
Mar 08, 2017 | 4.200 | 4.320 | 4.200 | 4.290 | 200,059 | +0.08(+1.90%) |
Mar 07, 2017 | 4.150 | 4.220 | 4.150 | 4.210 | 270,685 | +0.02(+0.48%) |
Mar 06, 2017 | 4.210 | 4.215 | 4.130 | 4.190 | 350,424 | -0.03(-0.71%) |
Mar 03, 2017 | 4.210 | 4.240 | 4.175 | 4.220 | 96,413 | +0.01(+0.24%) |
Mar 02, 2017 | 4.340 | 4.360 | 4.180 | 4.210 | 116,989 | -0.11(-2.55%) |
Mar 01, 2017 | 4.390 | 4.390 | 4.280 | 4.320 | 176,426 | -0.05(-1.14%) |
Feb 28, 2017 | 4.180 | 4.390 | 4.170 | 4.370 | 278,464 | +0.17(+4.05%) |
Feb 27, 2017 | 4.310 | 4.310 | 4.150 | 4.200 | 340,450 | -0.08(-1.87%) |
Feb 24, 2017 | 4.260 | 4.300 | 4.230 | 4.280 | 76,800 | -0.03(-0.70%) |
Feb 23, 2017 | 4.350 | 4.380 | 4.290 | 4.310 | 232,025 | -0.03(-0.69%) |
Feb 22, 2017 | 4.280 | 4.370 | 4.200 | 4.340 | 187,632 | -0.03(-0.69%) |
Feb 21, 2017 | 4.520 | 4.520 | 4.340 | 4.370 | 132,781 | -0.11(-2.46%) |
Feb 17, 2017 | 4.480 | 4.480 | 4.480 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 4.610 | 4.610 | 4.480 | 4.480 | 152,154 | -0.11(-2.40%) |
Feb 15, 2017 | 4.640 | 4.670 | 4.540 | 4.590 | 147,246 | -0.08(-1.71%) |
Feb 14, 2017 | 4.660 | 4.730 | 4.630 | 4.670 | 361,122 | +0.03(+0.65%) |
Feb 13, 2017 | 4.560 | 4.680 | 4.540 | 4.640 | 207,146 | +0.08(+1.75%) |
Feb 10, 2017 | 4.590 | 4.640 | 4.520 | 4.560 | 197,647 | +0.03(+0.66%) |
Feb 09, 2017 | 4.540 | 4.680 | 4.500 | 4.530 | 228,038 | +0.03(+0.67%) |
Feb 08, 2017 | 4.370 | 4.560 | 4.370 | 4.500 | 291,172 | +0.12(+2.74%) |
Feb 07, 2017 | 4.480 | 4.510 | 4.370 | 4.380 | 188,993 | -0.10(-2.23%) |
Feb 06, 2017 | 4.450 | 4.560 | 4.450 | 4.480 | 203,417 | +0.03(+0.67%) |
Feb 03, 2017 | 4.450 | 4.480 | 4.420 | 4.450 | 378,588 | +0.05(+1.14%) |
Feb 02, 2017 | 4.320 | 4.450 | 4.320 | 4.400 | 497,449 | +0.11(+2.56%) |