Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.200 | 3.300 | 3.200 | 3.250 | 130,018 | +0.05(+1.56%) |
Apr 27, 2017 | 3.300 | 3.300 | 3.150 | 3.200 | 213,461 | -0.05(-1.54%) |
Apr 26, 2017 | 3.200 | 3.400 | 3.200 | 3.250 | 520,358 | +0.05(+1.56%) |
Apr 25, 2017 | 3.300 | 3.375 | 3.150 | 3.200 | 643,516 | -0.12(-3.76%) |
Apr 24, 2017 | 3.400 | 3.400 | 3.300 | 3.325 | 314,768 | +0.03(+0.76%) |
Apr 21, 2017 | 3.350 | 3.350 | 3.300 | 3.300 | 191,339 | -0.05(-1.49%) |
Apr 20, 2017 | 3.350 | 3.375 | 3.300 | 3.350 | 196,295 | +0.05(+1.52%) |
Apr 19, 2017 | 3.350 | 3.350 | 3.300 | 3.300 | 175,940 | +0.00(+0.00%) |
Apr 18, 2017 | 3.300 | 3.350 | 3.250 | 3.300 | 174,806 | -0.05(-1.49%) |
Apr 17, 2017 | 3.400 | 3.450 | 3.200 | 3.350 | 566,009 | -0.05(-1.47%) |
Apr 13, 2017 | 3.500 | 3.550 | 3.400 | 3.400 | 248,575 | -0.15(-4.23%) |
Apr 12, 2017 | 3.650 | 3.800 | 3.500 | 3.550 | 220,260 | -0.10(-2.74%) |
Apr 11, 2017 | 3.700 | 3.850 | 3.650 | 3.650 | 344,404 | -0.05(-1.35%) |
Apr 10, 2017 | 3.450 | 3.700 | 3.450 | 3.700 | 342,641 | +0.30(+8.82%) |
Apr 07, 2017 | 3.500 | 3.600 | 3.400 | 3.400 | 258,655 | -0.15(-4.23%) |
Apr 06, 2017 | 3.500 | 3.700 | 3.500 | 3.550 | 193,743 | +0.10(+2.90%) |
Apr 05, 2017 | 3.600 | 3.700 | 3.400 | 3.450 | 331,421 | -0.15(-4.17%) |
Apr 04, 2017 | 3.700 | 3.750 | 3.500 | 3.600 | 216,218 | -0.15(-4.00%) |
Apr 03, 2017 | 3.750 | 3.775 | 3.600 | 3.750 | 380,908 | +0.00(+0.00%) |
Mar 31, 2017 | 3.800 | 3.800 | 3.650 | 3.750 | 373,336 | -0.05(-1.32%) |
Mar 30, 2017 | 3.800 | 3.800 | 3.750 | 3.800 | 257,025 | +0.00(+0.00%) |
Mar 29, 2017 | 3.600 | 3.800 | 3.550 | 3.800 | 587,085 | +0.15(+4.11%) |
Mar 28, 2017 | 3.550 | 3.725 | 3.500 | 3.650 | 335,835 | +0.05(+1.39%) |
Mar 27, 2017 | 3.250 | 3.600 | 3.250 | 3.600 | 294,334 | +0.30(+9.09%) |
Mar 24, 2017 | 3.300 | 3.375 | 3.225 | 3.300 | 440,320 | -0.05(-1.49%) |
Mar 23, 2017 | 3.200 | 3.350 | 3.200 | 3.350 | 281,055 | +0.15(+4.69%) |
Mar 22, 2017 | 3.400 | 3.425 | 3.150 | 3.200 | 649,526 | -0.15(-4.48%) |
Mar 21, 2017 | 3.550 | 3.550 | 3.350 | 3.350 | 321,390 | -0.20(-5.63%) |
Mar 20, 2017 | 3.850 | 3.900 | 3.500 | 3.550 | 297,339 | -0.35(-8.97%) |
Mar 17, 2017 | 3.600 | 3.925 | 3.595 | 3.900 | 825,887 | +0.25(+6.85%) |
Mar 16, 2017 | 3.400 | 3.700 | 3.400 | 3.650 | 342,243 | +0.20(+5.80%) |
Mar 15, 2017 | 3.400 | 3.500 | 3.350 | 3.450 | 330,643 | +0.00(+0.00%) |
Mar 14, 2017 | 3.500 | 3.500 | 3.400 | 3.450 | 179,024 | -0.10(-2.82%) |
Mar 13, 2017 | 3.550 | 3.600 | 3.375 | 3.550 | 397,023 | +0.05(+1.43%) |
Mar 10, 2017 | 3.450 | 3.600 | 3.400 | 3.500 | 306,202 | +0.05(+1.45%) |
Mar 09, 2017 | 3.450 | 3.500 | 3.350 | 3.450 | 276,056 | +0.05(+1.47%) |
Mar 08, 2017 | 3.450 | 3.500 | 3.350 | 3.400 | 301,548 | -0.05(-1.45%) |
Mar 07, 2017 | 3.450 | 3.500 | 3.400 | 3.450 | 258,308 | +0.00(+0.00%) |
Mar 06, 2017 | 3.500 | 3.645 | 3.400 | 3.450 | 358,422 | -0.10(-2.82%) |
Mar 03, 2017 | 3.600 | 3.675 | 3.450 | 3.550 | 492,310 | -0.10(-2.74%) |
Mar 02, 2017 | 3.600 | 3.827 | 3.600 | 3.650 | 333,590 | +0.00(+0.00%) |
Mar 01, 2017 | 3.700 | 3.750 | 3.550 | 3.650 | 585,070 | +0.00(+0.00%) |
Feb 28, 2017 | 3.750 | 3.800 | 3.550 | 3.650 | 733,504 | -0.15(-3.95%) |
Feb 27, 2017 | 4.000 | 4.050 | 3.750 | 3.800 | 597,890 | -0.20(-5.00%) |
Feb 24, 2017 | 3.950 | 4.125 | 3.800 | 4.000 | 579,168 | +0.05(+1.27%) |
Feb 23, 2017 | 4.050 | 4.100 | 3.850 | 3.950 | 435,320 | -0.10(-2.47%) |
Feb 22, 2017 | 3.950 | 4.100 | 3.900 | 4.050 | 370,153 | +0.05(+1.25%) |
Feb 21, 2017 | 3.950 | 4.100 | 3.875 | 4.000 | 621,911 | +0.00(+0.00%) |
Feb 17, 2017 | 4.000 | 4.000 | 4.000 | 0 | +0.10(+2.56%) | |
Feb 16, 2017 | 3.950 | 4.025 | 3.900 | 3.900 | 389,699 | -0.05(-1.27%) |
Feb 15, 2017 | 3.900 | 3.950 | 3.800 | 3.950 | 382,160 | +0.05(+1.28%) |
Feb 14, 2017 | 3.950 | 4.000 | 3.850 | 3.900 | 665,232 | -0.05(-1.27%) |
Feb 13, 2017 | 3.950 | 4.050 | 3.850 | 3.950 | 705,299 | -0.05(-1.25%) |
Feb 10, 2017 | 3.900 | 4.000 | 3.700 | 4.000 | 2,087,558 | +0.08(+1.91%) |
Feb 09, 2017 | 4.150 | 4.200 | 3.800 | 3.925 | 1,245,340 | -0.03(-0.63%) |
Feb 08, 2017 | 3.700 | 4.050 | 3.550 | 3.950 | 1,402,082 | +0.25(+6.76%) |
Feb 07, 2017 | 3.650 | 3.875 | 3.650 | 3.700 | 1,163,196 | +0.00(+0.00%) |
Feb 06, 2017 | 3.800 | 3.900 | 3.550 | 3.700 | 1,882,590 | -0.05(-1.33%) |
Feb 03, 2017 | 3.700 | 4.125 | 3.675 | 3.750 | 2,390,394 | -0.20(-5.06%) |
Feb 02, 2017 | 4.250 | 4.350 | 3.900 | 3.950 | 1,072,025 | -0.35(-8.14%) |