Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.600 | 3.650 | 3.550 | 3.600 | 187,232 | -0.05(-1.37%) |
Apr 27, 2017 | 3.650 | 3.700 | 3.550 | 3.650 | 233,033 | -0.05(-1.35%) |
Apr 26, 2017 | 3.650 | 3.700 | 3.600 | 3.700 | 203,322 | +0.00(+0.00%) |
Apr 25, 2017 | 3.700 | 3.750 | 3.600 | 3.700 | 251,390 | +0.00(+0.00%) |
Apr 24, 2017 | 3.550 | 3.700 | 3.500 | 3.700 | 316,895 | +0.15(+4.23%) |
Apr 21, 2017 | 3.500 | 3.550 | 3.471 | 3.550 | 113,805 | +0.05(+1.43%) |
Apr 20, 2017 | 3.550 | 3.550 | 3.500 | 3.500 | 108,527 | -0.05(-1.41%) |
Apr 19, 2017 | 3.500 | 3.550 | 3.400 | 3.550 | 210,785 | +0.00(+0.00%) |
Apr 18, 2017 | 3.550 | 3.567 | 3.500 | 3.550 | 229,262 | -0.03(-0.70%) |
Apr 17, 2017 | 3.650 | 3.700 | 3.550 | 3.575 | 459,295 | -0.07(-2.05%) |
Apr 13, 2017 | 3.700 | 3.800 | 3.650 | 3.650 | 292,326 | +0.00(+0.00%) |
Apr 12, 2017 | 3.750 | 3.800 | 3.650 | 3.650 | 298,307 | -0.15(-3.95%) |
Apr 11, 2017 | 3.750 | 3.800 | 3.725 | 3.800 | 230,184 | +0.10(+2.70%) |
Apr 10, 2017 | 3.700 | 3.750 | 3.650 | 3.700 | 165,683 | +0.00(+0.00%) |
Apr 07, 2017 | 3.700 | 3.750 | 3.650 | 3.700 | 245,187 | -0.05(-1.33%) |
Apr 06, 2017 | 3.750 | 3.750 | 3.650 | 3.750 | 181,868 | +0.00(+0.00%) |
Apr 05, 2017 | 3.800 | 3.800 | 3.700 | 3.750 | 192,129 | -0.05(-1.32%) |
Apr 04, 2017 | 3.700 | 3.800 | 3.650 | 3.800 | 173,615 | +0.10(+2.70%) |
Apr 03, 2017 | 3.750 | 3.800 | 3.650 | 3.700 | 196,490 | -0.10(-2.63%) |
Mar 31, 2017 | 3.750 | 3.800 | 3.650 | 3.800 | 218,946 | +0.05(+1.33%) |
Mar 30, 2017 | 3.800 | 3.850 | 3.700 | 3.750 | 138,366 | -0.05(-1.32%) |
Mar 29, 2017 | 3.700 | 3.800 | 3.650 | 3.800 | 200,217 | +0.10(+2.70%) |
Mar 28, 2017 | 3.700 | 3.775 | 3.650 | 3.700 | 203,135 | -0.05(-1.33%) |
Mar 27, 2017 | 3.700 | 3.750 | 3.650 | 3.750 | 193,058 | -0.05(-1.32%) |
Mar 24, 2017 | 3.650 | 3.800 | 3.600 | 3.800 | 376,394 | +0.00(+0.00%) |
Mar 23, 2017 | 3.750 | 3.850 | 3.680 | 3.800 | 189,572 | +0.00(+0.00%) |
Mar 22, 2017 | 3.700 | 3.800 | 3.600 | 3.800 | 225,827 | +0.05(+1.33%) |
Mar 21, 2017 | 3.850 | 3.850 | 3.650 | 3.750 | 257,103 | -0.10(-2.60%) |
Mar 20, 2017 | 3.800 | 3.900 | 3.750 | 3.850 | 270,608 | +0.05(+1.32%) |
Mar 17, 2017 | 3.750 | 3.950 | 3.700 | 3.800 | 769,323 | +0.10(+2.70%) |
Mar 16, 2017 | 3.600 | 3.775 | 3.600 | 3.700 | 608,600 | +0.10(+2.78%) |
Mar 15, 2017 | 3.650 | 3.695 | 3.550 | 3.600 | 307,574 | -0.05(-1.37%) |
Mar 14, 2017 | 3.750 | 3.750 | 3.600 | 3.650 | 212,738 | -0.10(-2.67%) |
Mar 13, 2017 | 3.650 | 3.800 | 3.650 | 3.750 | 209,491 | +0.10(+2.74%) |
Mar 10, 2017 | 3.650 | 3.745 | 3.600 | 3.650 | 297,897 | +0.00(+0.00%) |
Mar 09, 2017 | 3.800 | 3.800 | 3.550 | 3.650 | 921,251 | -0.05(-1.35%) |
Mar 08, 2017 | 3.900 | 3.950 | 3.700 | 3.700 | 389,122 | -0.15(-3.90%) |
Mar 07, 2017 | 3.900 | 3.950 | 3.800 | 3.850 | 268,702 | -0.05(-1.28%) |
Mar 06, 2017 | 4.050 | 4.050 | 3.800 | 3.900 | 288,813 | -0.10(-2.50%) |
Mar 03, 2017 | 4.000 | 4.000 | 3.900 | 4.000 | 276,102 | +0.05(+1.27%) |
Mar 02, 2017 | 4.000 | 4.100 | 3.925 | 3.950 | 554,427 | +0.00(+0.00%) |
Mar 01, 2017 | 3.950 | 4.000 | 3.900 | 3.950 | 400,532 | +0.00(+0.00%) |
Feb 28, 2017 | 3.950 | 3.950 | 3.850 | 3.950 | 366,721 | +0.05(+1.28%) |
Feb 27, 2017 | 3.750 | 3.900 | 3.750 | 3.900 | 233,445 | +0.10(+2.63%) |
Feb 24, 2017 | 3.850 | 3.900 | 3.700 | 3.800 | 576,911 | -0.20(-5.00%) |
Feb 23, 2017 | 3.800 | 4.050 | 3.700 | 4.000 | 870,443 | +0.20(+5.26%) |
Feb 22, 2017 | 3.850 | 3.889 | 3.700 | 3.800 | 365,279 | -0.10(-2.56%) |
Feb 21, 2017 | 3.950 | 3.950 | 3.800 | 3.900 | 212,711 | +0.00(+0.00%) |
Feb 17, 2017 | 3.900 | 3.900 | 3.900 | 0 | -0.05(-1.27%) | |
Feb 16, 2017 | 3.750 | 4.050 | 3.750 | 3.950 | 353,744 | +0.12(+3.27%) |
Feb 15, 2017 | 3.800 | 3.850 | 3.700 | 3.825 | 627,998 | +0.05(+1.32%) |
Feb 14, 2017 | 3.800 | 3.850 | 3.750 | 3.775 | 310,310 | -0.02(-0.66%) |
Feb 13, 2017 | 3.850 | 3.900 | 3.750 | 3.800 | 416,345 | -0.05(-1.30%) |
Feb 10, 2017 | 3.800 | 3.900 | 3.800 | 3.850 | 231,058 | +0.05(+1.32%) |
Feb 09, 2017 | 3.800 | 3.850 | 3.750 | 3.800 | 400,848 | +0.00(+0.00%) |
Feb 08, 2017 | 3.850 | 3.850 | 3.800 | 3.800 | 274,492 | -0.05(-1.30%) |
Feb 07, 2017 | 3.900 | 4.000 | 3.850 | 3.850 | 300,738 | -0.05(-1.28%) |
Feb 06, 2017 | 4.100 | 4.141 | 3.900 | 3.900 | 360,222 | -0.20(-4.88%) |
Feb 03, 2017 | 4.100 | 4.150 | 4.000 | 4.100 | 140,557 | +0.05(+1.23%) |
Feb 02, 2017 | 3.950 | 4.100 | 3.900 | 4.050 | 219,984 | +0.10(+2.53%) |