Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 28, 2017 | 4.182 | 4.182 | 4.182 | 35 | -0.00(-0.02%) | |
Jul 21, 2017 | 4.183 | 4.183 | 4.183 | 0 | +0.08(+2.01%) | |
Jul 17, 2017 | 4.100 | 4.100 | 4.100 | 92 | -0.14(-3.41%) | |
Jul 13, 2017 | 4.245 | 4.245 | 4.245 | 4 | +0.03(+0.62%) | |
Jul 11, 2017 | 4.219 | 4.219 | 4.219 | 0 | -0.19(-4.22%) | |
Jul 05, 2017 | 4.405 | 4.405 | 4.405 | 0 | +0.05(+1.17%) | |
Jul 03, 2017 | 4.354 | 4.354 | 4.354 | 4.354 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 4.354 | 4.354 | 4.354 | 0 | +0.02(+0.43%) | |
Jun 28, 2017 | 4.335 | 4.335 | 4.335 | 0 | +0.05(+1.06%) | |
Jun 27, 2017 | 4.208 | 4.290 | 4.208 | 4.290 | 1,800 | +0.08(+1.94%) |
Jun 26, 2017 | 4.300 | 4.300 | 4.200 | 4.208 | 2,900 | +0.00(+0.07%) |
Jun 23, 2017 | 4.202 | 4.205 | 4.202 | 4.205 | 2,100 | +0.09(+2.19%) |
Jun 20, 2017 | 4.115 | 4.115 | 4.115 | 0 | -0.08(-1.94%) | |
Jun 14, 2017 | 4.196 | 4.196 | 4.196 | 0 | +0.08(+1.90%) | |
Jun 12, 2017 | 4.118 | 4.118 | 4.118 | 0 | +0.00(+0.02%) | |
Jun 09, 2017 | 4.124 | 4.124 | 4.117 | 4.117 | 1,981 | -0.08(-1.98%) |
Jun 05, 2017 | 4.200 | 4.200 | 4.200 | 16 | -0.00(-0.10%) | |
Jun 02, 2017 | 4.204 | 4.204 | 4.204 | 4.204 | 1,000 | +0.05(+1.20%) |
May 31, 2017 | 4.154 | 4.154 | 4.154 | 61 | -0.00(-0.02%) | |
May 23, 2017 | 4.155 | 4.155 | 4.155 | 25 | +0.14(+3.61%) | |
May 22, 2017 | 4.010 | 4.010 | 4.010 | 4.010 | 920 | -0.03(-0.79%) |
May 19, 2017 | 4.042 | 4.042 | 4.042 | 4.042 | 100 | -0.04(-1.09%) |
May 17, 2017 | 4.087 | 4.087 | 4.087 | 0 | +0.12(+3.12%) | |
May 16, 2017 | 4.005 | 4.006 | 3.963 | 3.963 | 5,030 | +0.09(+2.32%) |
May 15, 2017 | 3.873 | 3.873 | 3.873 | 3.873 | 300 | +0.15(+4.11%) |
May 12, 2017 | 3.725 | 3.735 | 3.720 | 3.720 | 6,000 | +0.20(+5.63%) |
May 10, 2017 | 3.522 | 3.522 | 3.522 | 0 | +0.01(+0.28%) | |
May 09, 2017 | 3.512 | 3.512 | 3.512 | 3.512 | 1,500 | -0.02(-0.45%) |
May 04, 2017 | 3.528 | 3.528 | 3.528 | 0 | -0.00(-0.06%) | |
May 03, 2017 | 3.530 | 3.530 | 3.530 | 3.530 | 320 | +0.17(+5.21%) |
May 02, 2017 | 3.355 | 3.355 | 3.355 | 3.355 | 200 | +0.05(+1.45%) |
May 01, 2017 | 3.270 | 3.307 | 3.270 | 3.307 | 3,200 | +0.16(+4.99%) |
Apr 28, 2017 | 3.158 | 3.166 | 3.150 | 3.150 | 16,739 | +0.04(+1.35%) |
Apr 27, 2017 | 3.116 | 3.116 | 3.108 | 3.108 | 10,050 | +0.03(+0.91%) |
Apr 26, 2017 | 3.082 | 3.082 | 3.080 | 3.080 | 10,000 | -0.00(-0.16%) |
Apr 25, 2017 | 3.100 | 3.100 | 3.085 | 3.085 | 5,453 | -0.02(-0.59%) |
Apr 24, 2017 | 3.111 | 3.111 | 3.103 | 3.103 | 1,025 | -0.04(-1.39%) |
Apr 21, 2017 | 3.155 | 3.155 | 3.147 | 3.147 | 568 | -0.08(-2.33%) |
Apr 17, 2017 | 3.222 | 3.222 | 3.222 | 7 | +0.00(+0.06%) | |
Apr 13, 2017 | 3.243 | 3.251 | 3.220 | 3.220 | 1,500 | -0.02(-0.64%) |
Apr 12, 2017 | 3.266 | 3.266 | 3.200 | 3.241 | 10,794 | -0.10(-3.10%) |
Apr 10, 2017 | 3.345 | 3.345 | 3.345 | 0 | -0.01(-0.42%) | |
Apr 04, 2017 | 3.359 | 3.359 | 3.359 | 0 | -0.06(-1.78%) | |
Mar 31, 2017 | 3.420 | 3.420 | 3.420 | 0 | +0.01(+0.31%) | |
Mar 30, 2017 | 3.409 | 3.409 | 3.409 | 3.409 | 2,035 | +0.20(+6.21%) |
Mar 28, 2017 | 3.210 | 3.210 | 3.210 | 0 | +0.01(+0.31%) | |
Mar 27, 2017 | 3.205 | 3.223 | 3.200 | 3.200 | 850 | -0.00(-0.09%) |
Mar 24, 2017 | 3.203 | 3.203 | 3.203 | 3.203 | 1,000 | +0.00(+0.09%) |
Mar 23, 2017 | 3.250 | 3.250 | 3.200 | 3.200 | 10,204 | -0.06(-1.78%) |
Mar 22, 2017 | 3.258 | 3.258 | 3.258 | 3.258 | 100 | +0.00(+0.13%) |
Mar 20, 2017 | 3.254 | 3.254 | 3.254 | 0 | +0.00(+0.12%) | |
Mar 17, 2017 | 3.251 | 3.251 | 3.250 | 3.250 | 24,300 | -0.00(-0.12%) |
Mar 16, 2017 | 3.260 | 3.260 | 3.250 | 3.254 | 13,700 | +0.00(+0.00%) |
Mar 15, 2017 | 3.253 | 3.254 | 3.253 | 3.254 | 25,056 | -0.01(-0.21%) |
Mar 13, 2017 | 3.261 | 3.261 | 3.261 | 0 | +0.00(+0.03%) | |
Mar 10, 2017 | 3.258 | 3.265 | 3.258 | 3.260 | 15,000 | -0.01(-0.31%) |
Mar 09, 2017 | 3.270 | 3.270 | 3.270 | 3.270 | 100 | -0.02(-0.61%) |
Mar 08, 2017 | 3.290 | 3.290 | 3.290 | 3.290 | 5,000 | -0.02(-0.66%) |
Mar 07, 2017 | 3.356 | 3.356 | 3.312 | 3.312 | 752 | -0.10(-2.82%) |
Mar 02, 2017 | 3.408 | 3.408 | 3.408 | 0 | -0.06(-1.70%) | |
Feb 28, 2017 | 3.467 | 3.467 | 3.467 | 0 | +0.05(+1.38%) | |
Feb 23, 2017 | 3.420 | 3.420 | 3.420 | 15 | +0.12(+3.73%) | |
Feb 22, 2017 | 3.305 | 3.305 | 3.297 | 3.297 | 600 | -0.13(-3.81%) |
Feb 21, 2017 | 3.556 | 3.556 | 3.428 | 3.428 | 1,703 | -0.13(-3.71%) |
Feb 15, 2017 | 3.560 | 3.560 | 3.560 | 0 | -0.10(-2.74%) | |
Feb 14, 2017 | 3.660 | 3.660 | 3.652 | 3.660 | 810 | +0.11(+3.10%) |
Feb 13, 2017 | 3.537 | 3.550 | 3.537 | 3.550 | 3,025 | +0.01(+0.23%) |
Feb 09, 2017 | 3.542 | 3.542 | 3.542 | 0 | +0.04(+1.08%) | |
Feb 08, 2017 | 3.440 | 3.520 | 3.440 | 3.504 | 2,300 | +0.09(+2.65%) |
Feb 07, 2017 | 3.451 | 3.451 | 3.413 | 3.413 | 475 | -0.03(-0.98%) |