Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.960 | 3.160 | 2.880 | 3.080 | 3,950,130 | +0.14(+4.76%) |
Apr 27, 2017 | 2.950 | 2.960 | 2.790 | 2.940 | 3,394,225 | -0.03(-1.01%) |
Apr 26, 2017 | 2.900 | 3.000 | 2.790 | 2.970 | 4,179,696 | +0.07(+2.41%) |
Apr 25, 2017 | 2.970 | 2.970 | 2.760 | 2.900 | 4,606,905 | -0.12(-3.97%) |
Apr 24, 2017 | 3.060 | 3.070 | 2.955 | 3.020 | 2,621,951 | -0.09(-2.89%) |
Apr 21, 2017 | 3.110 | 3.170 | 3.000 | 3.110 | 2,179,823 | +0.02(+0.65%) |
Apr 20, 2017 | 3.090 | 3.110 | 3.030 | 3.090 | 2,127,561 | +0.00(+0.00%) |
Apr 19, 2017 | 3.150 | 3.190 | 2.925 | 3.090 | 4,075,145 | -0.11(-3.44%) |
Apr 18, 2017 | 3.200 | 3.240 | 3.150 | 3.200 | 1,895,706 | -0.03(-0.93%) |
Apr 17, 2017 | 3.310 | 3.330 | 3.120 | 3.230 | 2,823,841 | -0.09(-2.71%) |
Apr 13, 2017 | 3.450 | 3.470 | 3.300 | 3.320 | 2,298,063 | -0.13(-3.77%) |
Apr 12, 2017 | 3.400 | 3.450 | 3.340 | 3.450 | 1,658,494 | +0.03(+0.88%) |
Apr 11, 2017 | 3.440 | 3.530 | 3.390 | 3.420 | 2,078,790 | +0.05(+1.48%) |
Apr 10, 2017 | 3.380 | 3.440 | 3.290 | 3.370 | 1,504,514 | -0.06(-1.75%) |
Apr 07, 2017 | 3.700 | 3.720 | 3.380 | 3.430 | 2,961,378 | -0.15(-4.19%) |
Apr 06, 2017 | 3.520 | 3.610 | 3.470 | 3.580 | 1,501,313 | +0.06(+1.70%) |
Apr 05, 2017 | 3.650 | 3.670 | 3.360 | 3.520 | 3,740,756 | -0.21(-5.63%) |
Apr 04, 2017 | 3.540 | 3.730 | 3.520 | 3.730 | 3,342,276 | +0.36(+10.68%) |
Apr 03, 2017 | 3.180 | 3.390 | 3.170 | 3.370 | 2,359,468 | +0.19(+5.97%) |
Mar 31, 2017 | 3.150 | 3.240 | 3.120 | 3.180 | 1,153,467 | +0.03(+0.95%) |
Mar 30, 2017 | 3.110 | 3.190 | 3.110 | 3.150 | 1,263,403 | -0.02(-0.63%) |
Mar 29, 2017 | 3.080 | 3.189 | 3.069 | 3.170 | 1,612,868 | +0.08(+2.59%) |
Mar 28, 2017 | 3.170 | 3.170 | 3.030 | 3.090 | 2,078,914 | -0.09(-2.83%) |
Mar 27, 2017 | 3.220 | 3.230 | 3.080 | 3.180 | 1,418,982 | +0.10(+3.25%) |
Mar 24, 2017 | 3.120 | 3.170 | 3.060 | 3.080 | 1,216,151 | -0.04(-1.28%) |
Mar 23, 2017 | 3.160 | 3.180 | 3.020 | 3.120 | 2,349,342 | -0.01(-0.32%) |
Mar 22, 2017 | 3.280 | 3.290 | 3.100 | 3.130 | 2,738,207 | -0.14(-4.28%) |
Mar 21, 2017 | 3.220 | 3.350 | 3.190 | 3.270 | 2,942,475 | +0.06(+1.87%) |
Mar 20, 2017 | 3.180 | 3.240 | 3.090 | 3.210 | 1,912,039 | +0.09(+2.88%) |
Mar 17, 2017 | 3.320 | 3.370 | 3.060 | 3.120 | 4,453,988 | -0.16(-4.88%) |
Mar 16, 2017 | 3.570 | 3.570 | 3.260 | 3.280 | 3,203,154 | -0.15(-4.37%) |
Mar 15, 2017 | 3.060 | 3.470 | 3.000 | 3.430 | 3,440,542 | +0.40(+13.20%) |
Mar 14, 2017 | 3.310 | 3.310 | 2.960 | 3.030 | 2,906,652 | -0.30(-9.01%) |
Mar 13, 2017 | 3.200 | 3.360 | 3.140 | 3.330 | 3,737,582 | +0.21(+6.73%) |
Mar 10, 2017 | 2.940 | 3.150 | 2.865 | 3.120 | 3,405,050 | +0.28(+9.86%) |
Mar 09, 2017 | 2.940 | 3.040 | 2.840 | 2.840 | 2,003,447 | -0.09(-3.07%) |
Mar 08, 2017 | 2.920 | 3.070 | 2.910 | 2.930 | 1,921,341 | -0.07(-2.33%) |
Mar 07, 2017 | 2.980 | 3.119 | 2.935 | 3.000 | 2,324,342 | -0.03(-0.99%) |
Mar 06, 2017 | 3.250 | 3.260 | 2.970 | 3.030 | 3,485,613 | -0.28(-8.46%) |
Mar 03, 2017 | 3.330 | 3.380 | 3.150 | 3.310 | 3,990,400 | +0.01(+0.30%) |
Mar 02, 2017 | 4.150 | 4.180 | 3.290 | 3.300 | 8,198,846 | -1.09(-24.83%) |
Mar 01, 2017 | 4.130 | 4.419 | 4.080 | 4.390 | 3,077,898 | +0.05(+1.15%) |
Feb 28, 2017 | 4.250 | 4.430 | 4.170 | 4.340 | 2,214,220 | +0.19(+4.58%) |
Feb 27, 2017 | 4.600 | 4.760 | 4.120 | 4.150 | 4,334,211 | -0.45(-9.78%) |
Feb 24, 2017 | 4.810 | 4.840 | 4.581 | 4.600 | 2,278,811 | -0.14(-2.95%) |
Feb 23, 2017 | 4.800 | 4.850 | 4.685 | 4.740 | 2,488,503 | +0.04(+0.85%) |
Feb 22, 2017 | 4.700 | 4.810 | 4.580 | 4.700 | 2,600,092 | -0.04(-0.84%) |
Feb 21, 2017 | 4.660 | 4.840 | 4.580 | 4.740 | 2,000,090 | +0.01(+0.21%) |
Feb 17, 2017 | 4.730 | 4.730 | 4.730 | 0 | -0.07(-1.46%) | |
Feb 16, 2017 | 4.720 | 4.810 | 4.690 | 4.800 | 1,732,692 | +0.13(+2.78%) |
Feb 15, 2017 | 4.620 | 4.730 | 4.560 | 4.670 | 1,628,464 | -0.07(-1.48%) |
Feb 14, 2017 | 4.770 | 4.784 | 4.555 | 4.740 | 1,947,442 | +0.05(+1.07%) |
Feb 13, 2017 | 4.750 | 4.780 | 4.680 | 4.690 | 1,262,588 | -0.11(-2.29%) |
Feb 10, 2017 | 4.570 | 4.830 | 4.540 | 4.800 | 1,831,874 | +0.14(+3.00%) |
Feb 09, 2017 | 4.850 | 4.870 | 4.620 | 4.660 | 2,177,373 | -0.19(-3.92%) |
Feb 08, 2017 | 4.800 | 4.900 | 4.715 | 4.850 | 2,435,698 | +0.14(+2.97%) |
Feb 07, 2017 | 4.670 | 4.845 | 4.590 | 4.710 | 2,974,164 | -0.04(-0.84%) |
Feb 06, 2017 | 4.450 | 4.750 | 4.365 | 4.750 | 2,833,959 | +0.38(+8.70%) |
Feb 03, 2017 | 4.340 | 4.420 | 4.280 | 4.370 | 1,437,120 | +0.03(+0.69%) |
Feb 02, 2017 | 4.400 | 4.450 | 4.300 | 4.340 | 1,701,606 | +0.07(+1.64%) |