Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.550 | 3.600 | 3.400 | 3.450 | 48,149 | -0.05(-1.43%) |
Apr 27, 2017 | 3.500 | 3.600 | 3.500 | 3.500 | 22,543 | +0.00(+0.00%) |
Apr 26, 2017 | 3.500 | 3.600 | 3.300 | 3.500 | 29,321 | -0.05(-1.41%) |
Apr 25, 2017 | 3.600 | 3.600 | 3.500 | 3.550 | 60,642 | -0.05(-1.39%) |
Apr 24, 2017 | 3.650 | 3.650 | 3.550 | 3.600 | 40,927 | +0.00(+0.00%) |
Apr 21, 2017 | 3.600 | 3.650 | 3.600 | 3.600 | 12,767 | +0.00(+0.00%) |
Apr 20, 2017 | 3.700 | 3.700 | 3.600 | 3.600 | 12,097 | -0.10(-2.70%) |
Apr 19, 2017 | 3.700 | 3.700 | 3.500 | 3.700 | 36,311 | +0.15(+4.23%) |
Apr 18, 2017 | 3.600 | 3.650 | 3.500 | 3.550 | 22,421 | +0.00(+0.00%) |
Apr 17, 2017 | 3.700 | 3.700 | 3.500 | 3.550 | 20,909 | -0.12(-3.40%) |
Apr 13, 2017 | 3.650 | 3.720 | 3.550 | 3.675 | 30,439 | -0.03(-0.68%) |
Apr 12, 2017 | 3.700 | 3.700 | 3.550 | 3.700 | 28,844 | +0.05(+1.37%) |
Apr 11, 2017 | 3.650 | 3.775 | 3.600 | 3.650 | 36,199 | +0.05(+1.39%) |
Apr 10, 2017 | 3.650 | 3.850 | 3.600 | 3.600 | 53,006 | -0.10(-2.70%) |
Apr 07, 2017 | 3.750 | 3.800 | 3.650 | 3.700 | 19,278 | +0.00(+0.00%) |
Apr 06, 2017 | 3.600 | 3.750 | 3.600 | 3.700 | 29,180 | +0.05(+1.37%) |
Apr 05, 2017 | 3.750 | 3.750 | 3.600 | 3.650 | 21,371 | +0.00(+0.00%) |
Apr 04, 2017 | 3.650 | 3.750 | 3.600 | 3.650 | 36,956 | +0.00(+0.00%) |
Apr 03, 2017 | 3.950 | 3.950 | 3.650 | 3.650 | 55,685 | -0.25(-6.41%) |
Mar 31, 2017 | 3.750 | 3.950 | 3.750 | 3.900 | 39,616 | +0.05(+1.30%) |
Mar 30, 2017 | 3.650 | 3.850 | 3.550 | 3.850 | 33,676 | +0.20(+5.48%) |
Mar 29, 2017 | 3.600 | 3.700 | 3.575 | 3.650 | 25,121 | +0.00(+0.00%) |
Mar 28, 2017 | 3.750 | 3.750 | 3.650 | 3.650 | 58,403 | -0.15(-3.95%) |
Mar 27, 2017 | 3.750 | 3.900 | 3.550 | 3.800 | 136,717 | +0.05(+1.33%) |
Mar 24, 2017 | 4.000 | 4.000 | 3.711 | 3.750 | 83,109 | -0.15(-3.85%) |
Mar 23, 2017 | 3.950 | 3.954 | 3.850 | 3.900 | 54,556 | +0.00(+0.00%) |
Mar 22, 2017 | 3.800 | 3.950 | 3.600 | 3.900 | 145,538 | +0.15(+4.00%) |
Mar 21, 2017 | 3.900 | 4.055 | 3.600 | 3.750 | 193,505 | +0.00(+0.00%) |
Mar 20, 2017 | 3.750 | 3.950 | 3.650 | 3.750 | 68,289 | +0.20(+5.63%) |
Mar 17, 2017 | 3.600 | 3.800 | 3.550 | 3.550 | 141,316 | +0.00(+0.00%) |
Mar 16, 2017 | 3.700 | 3.700 | 3.395 | 3.550 | 82,728 | -0.05(-1.39%) |
Mar 15, 2017 | 3.650 | 3.650 | 3.600 | 3.600 | 40,331 | +0.00(+0.00%) |
Mar 14, 2017 | 3.650 | 3.750 | 3.600 | 3.600 | 19,225 | -0.10(-2.70%) |
Mar 13, 2017 | 3.650 | 3.800 | 3.650 | 3.700 | 25,773 | +0.00(+0.00%) |
Mar 10, 2017 | 3.700 | 3.800 | 3.700 | 3.700 | 11,172 | +0.00(+0.00%) |
Mar 09, 2017 | 3.550 | 3.800 | 3.550 | 3.700 | 20,912 | +0.10(+2.78%) |
Mar 08, 2017 | 3.650 | 3.650 | 3.550 | 3.600 | 69,663 | -0.05(-1.37%) |
Mar 07, 2017 | 3.750 | 3.839 | 3.650 | 3.650 | 32,274 | -0.08(-2.01%) |
Mar 06, 2017 | 3.600 | 3.750 | 3.500 | 3.725 | 68,405 | +0.02(+0.68%) |
Mar 03, 2017 | 3.800 | 3.842 | 3.450 | 3.700 | 83,443 | -0.10(-2.63%) |
Mar 02, 2017 | 4.000 | 4.000 | 3.800 | 3.800 | 30,762 | -0.15(-3.80%) |
Mar 01, 2017 | 3.950 | 4.150 | 3.800 | 3.950 | 93,436 | +0.05(+1.28%) |
Feb 28, 2017 | 3.950 | 4.000 | 3.850 | 3.900 | 53,696 | -0.10(-2.50%) |
Feb 27, 2017 | 3.950 | 4.000 | 3.900 | 4.000 | 25,435 | +0.10(+2.56%) |
Feb 24, 2017 | 4.000 | 4.200 | 3.850 | 3.900 | 122,995 | -0.20(-4.88%) |
Feb 23, 2017 | 4.400 | 4.400 | 4.000 | 4.100 | 105,883 | -0.25(-5.75%) |
Feb 22, 2017 | 4.600 | 4.600 | 4.350 | 4.350 | 106,533 | -0.20(-4.40%) |
Feb 21, 2017 | 4.550 | 4.550 | 4.450 | 4.550 | 111,094 | +0.15(+3.41%) |
Feb 17, 2017 | 4.400 | 4.400 | 4.400 | 0 | +0.15(+3.53%) | |
Feb 16, 2017 | 3.900 | 4.325 | 3.861 | 4.250 | 250,585 | +0.35(+8.97%) |
Feb 15, 2017 | 3.850 | 3.905 | 3.725 | 3.900 | 160,005 | +0.06(+1.45%) |
Feb 14, 2017 | 3.840 | 3.844 | 3.550 | 3.844 | 139,356 | +0.24(+6.79%) |
Feb 13, 2017 | 3.600 | 3.700 | 3.500 | 3.600 | 48,574 | +0.00(+0.00%) |
Feb 10, 2017 | 3.550 | 3.600 | 3.500 | 3.600 | 23,529 | +0.05(+1.41%) |
Feb 09, 2017 | 3.550 | 3.600 | 3.450 | 3.550 | 69,285 | +0.05(+1.43%) |
Feb 08, 2017 | 3.250 | 3.600 | 3.250 | 3.500 | 78,138 | +0.15(+4.48%) |
Feb 07, 2017 | 3.150 | 3.400 | 3.150 | 3.350 | 55,480 | +0.20(+6.35%) |
Feb 06, 2017 | 3.050 | 3.150 | 3.050 | 3.150 | 29,722 | +0.05(+1.61%) |
Feb 03, 2017 | 3.150 | 3.150 | 3.100 | 3.100 | 30,771 | -0.05(-1.59%) |
Feb 02, 2017 | 3.050 | 3.150 | 3.050 | 3.150 | 32,206 | +0.05(+1.61%) |