Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.625 | 3.625 | 3.625 | 3.625 | 832 | -0.03(-0.70%) |
Apr 27, 2017 | 3.457 | 3.650 | 3.457 | 3.650 | 397 | +0.19(+5.61%) |
Apr 26, 2017 | 3.424 | 3.529 | 3.375 | 3.457 | 35,186 | -0.06(-1.78%) |
Apr 25, 2017 | 3.586 | 3.586 | 3.457 | 3.519 | 22,944 | -0.16(-4.27%) |
Apr 24, 2017 | 3.847 | 3.875 | 3.636 | 3.676 | 9,053 | -0.06(-1.74%) |
Apr 21, 2017 | 3.741 | 3.741 | 3.741 | 3.741 | 928 | -0.04(-1.08%) |
Apr 20, 2017 | 3.851 | 3.864 | 3.782 | 3.782 | 1,558 | +0.15(+4.02%) |
Apr 19, 2017 | 3.636 | 3.636 | 3.636 | 3.636 | 773 | +0.11(+3.08%) |
Apr 18, 2017 | 3.573 | 3.592 | 3.505 | 3.528 | 12,599 | -0.17(-4.55%) |
Apr 17, 2017 | 3.747 | 3.747 | 3.576 | 3.696 | 14,297 | -0.05(-1.38%) |
Apr 13, 2017 | 3.760 | 3.760 | 3.747 | 3.747 | 628 | -0.01(-0.34%) |
Apr 12, 2017 | 3.812 | 3.818 | 3.760 | 3.760 | 7,014 | +0.01(+0.17%) |
Apr 11, 2017 | 3.876 | 3.876 | 3.754 | 3.754 | 8,752 | -0.21(-5.22%) |
Apr 10, 2017 | 3.876 | 3.973 | 3.876 | 3.960 | 891 | +0.15(+3.90%) |
Apr 07, 2017 | 3.812 | 3.812 | 3.812 | 3.812 | 707 | -0.10(-2.64%) |
Apr 06, 2017 | 3.889 | 3.928 | 3.889 | 3.915 | 4,194 | +0.06(+1.47%) |
Apr 05, 2017 | 3.929 | 3.929 | 3.858 | 3.858 | 1,393 | -0.02(-0.47%) |
Apr 04, 2017 | 3.931 | 3.931 | 3.876 | 3.876 | 3,442 | -0.05(-1.30%) |
Apr 03, 2017 | 3.928 | 3.990 | 3.927 | 3.927 | 3,380 | -0.11(-2.74%) |
Mar 31, 2017 | 3.996 | 4.064 | 3.996 | 4.038 | 3,765 | +0.10(+2.51%) |
Mar 30, 2017 | 3.984 | 3.986 | 3.882 | 3.939 | 8,389 | +0.10(+2.47%) |
Mar 29, 2017 | 3.857 | 3.857 | 3.844 | 3.844 | 3,720 | -0.17(-4.34%) |
Mar 28, 2017 | 4.019 | 4.019 | 4.019 | 4.019 | 1,547 | +0.10(+2.47%) |
Mar 27, 2017 | 4.161 | 4.245 | 3.922 | 3.922 | 2,012 | +0.07(+1.85%) |
Mar 24, 2017 | 3.977 | 4.264 | 3.851 | 3.851 | 27,024 | -0.31(-7.45%) |
Mar 23, 2017 | 4.148 | 4.187 | 4.135 | 4.161 | 7,088 | -0.03(-0.78%) |
Mar 22, 2017 | 3.824 | 4.199 | 3.824 | 4.194 | 14,818 | +0.18(+4.52%) |
Mar 21, 2017 | 4.006 | 4.012 | 4.006 | 4.012 | 1,416 | +0.08(+1.97%) |
Mar 20, 2017 | 4.193 | 4.393 | 3.657 | 3.935 | 41,882 | -0.29(-6.76%) |
Mar 17, 2017 | 4.255 | 4.255 | 4.220 | 4.220 | 6,567 | -0.11(-2.49%) |
Mar 16, 2017 | 4.219 | 4.494 | 4.219 | 4.328 | 3,756 | +0.15(+3.69%) |
Mar 15, 2017 | 4.180 | 4.193 | 4.004 | 4.174 | 15,920 | +0.16(+3.87%) |
Mar 13, 2017 | 4.018 | 4.018 | 4.018 | 77 | -0.02(-0.49%) | |
Mar 10, 2017 | 3.831 | 4.038 | 3.822 | 4.038 | 10,528 | +0.15(+3.82%) |
Mar 09, 2017 | 3.858 | 3.909 | 3.856 | 3.889 | 5,587 | +0.16(+4.15%) |
Mar 08, 2017 | 3.761 | 3.935 | 3.708 | 3.734 | 17,985 | +0.12(+3.21%) |
Mar 07, 2017 | 3.553 | 3.683 | 3.528 | 3.618 | 28,247 | +0.06(+1.82%) |
Mar 06, 2017 | 3.683 | 3.689 | 3.230 | 3.553 | 20,508 | -0.17(-4.51%) |
Mar 03, 2017 | 3.553 | 3.973 | 3.553 | 3.721 | 2,591 | -0.15(-3.84%) |
Mar 02, 2017 | 3.767 | 3.909 | 3.754 | 3.870 | 20,003 | +0.11(+2.92%) |
Mar 01, 2017 | 3.481 | 3.767 | 3.392 | 3.760 | 36,861 | +0.21(+5.82%) |
Feb 28, 2017 | 3.683 | 3.715 | 3.392 | 3.553 | 10,401 | -0.09(-2.45%) |
Feb 27, 2017 | 3.683 | 3.683 | 3.363 | 3.643 | 21,653 | -0.05(-1.26%) |
Feb 24, 2017 | 3.457 | 4.103 | 3.276 | 3.689 | 25,693 | +0.27(+7.94%) |
Feb 23, 2017 | 3.230 | 4.103 | 3.069 | 3.418 | 258,637 | +0.44(+14.75%) |
Feb 22, 2017 | 6.145 | 6.145 | 2.022 | 2.978 | 711,440 | -3.28(-52.43%) |
Feb 21, 2017 | 6.448 | 6.448 | 6.260 | 6.260 | 202,781 | -0.20(-3.10%) |