Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.667 | 4.733 | 4.333 | 4.493 | 1,500,610 | -0.16(-3.44%) |
Apr 27, 2017 | 4.527 | 4.660 | 4.500 | 4.653 | 1,336,181 | +0.13(+2.80%) |
Apr 26, 2017 | 4.360 | 4.547 | 4.360 | 4.527 | 757,126 | +0.13(+3.03%) |
Apr 25, 2017 | 4.273 | 4.460 | 4.260 | 4.393 | 1,354,574 | +0.17(+3.94%) |
Apr 24, 2017 | 4.433 | 4.440 | 4.213 | 4.227 | 1,268,151 | -0.15(-3.35%) |
Apr 21, 2017 | 4.433 | 4.467 | 4.367 | 4.373 | 1,036,958 | -0.06(-1.35%) |
Apr 20, 2017 | 4.487 | 4.567 | 4.420 | 4.433 | 834,693 | -0.05(-1.19%) |
Apr 19, 2017 | 4.553 | 4.600 | 4.467 | 4.487 | 1,069,057 | -0.09(-2.04%) |
Apr 18, 2017 | 4.619 | 4.705 | 4.544 | 4.580 | 1,458,834 | -0.09(-1.83%) |
Apr 17, 2017 | 4.567 | 4.679 | 4.514 | 4.665 | 1,826,140 | +0.14(+3.05%) |
Apr 13, 2017 | 4.429 | 4.587 | 4.416 | 4.527 | 2,404,386 | +0.07(+1.62%) |
Apr 12, 2017 | 4.475 | 4.475 | 4.330 | 4.455 | 1,705,993 | -0.06(-1.31%) |
Apr 11, 2017 | 4.324 | 4.547 | 4.258 | 4.514 | 1,515,993 | +0.16(+3.62%) |
Apr 10, 2017 | 4.081 | 4.370 | 4.041 | 4.357 | 1,078,426 | +0.26(+6.42%) |
Apr 07, 2017 | 4.140 | 4.166 | 4.081 | 4.094 | 816,122 | -0.07(-1.58%) |
Apr 06, 2017 | 4.074 | 4.212 | 4.051 | 4.159 | 886,185 | +0.08(+1.93%) |
Apr 05, 2017 | 4.330 | 4.330 | 4.074 | 4.081 | 933,986 | -0.22(-5.05%) |
Apr 04, 2017 | 4.271 | 4.297 | 4.212 | 4.297 | 580,759 | +0.06(+1.40%) |
Apr 03, 2017 | 4.363 | 4.416 | 4.232 | 4.238 | 615,763 | -0.14(-3.15%) |
Mar 31, 2017 | 4.350 | 4.409 | 4.278 | 4.376 | 1,034,236 | +0.05(+1.22%) |
Mar 30, 2017 | 4.357 | 4.416 | 4.284 | 4.324 | 573,715 | -0.03(-0.60%) |
Mar 29, 2017 | 4.245 | 4.389 | 4.245 | 4.350 | 962,667 | +0.11(+2.64%) |
Mar 28, 2017 | 4.061 | 4.265 | 4.061 | 4.238 | 1,094,342 | +0.16(+3.86%) |
Mar 27, 2017 | 4.094 | 4.100 | 3.969 | 4.081 | 1,541,035 | -0.13(-3.12%) |
Mar 24, 2017 | 4.146 | 4.219 | 4.127 | 4.212 | 1,202,043 | +0.09(+2.23%) |
Mar 23, 2017 | 3.923 | 4.120 | 3.814 | 4.120 | 1,982,208 | +0.22(+5.56%) |
Mar 22, 2017 | 4.048 | 4.087 | 3.890 | 3.903 | 1,437,217 | -0.14(-3.57%) |
Mar 21, 2017 | 4.330 | 4.383 | 4.048 | 4.048 | 1,661,217 | -0.20(-4.79%) |
Mar 20, 2017 | 4.580 | 4.600 | 4.245 | 4.251 | 1,745,678 | -0.33(-7.17%) |
Mar 17, 2017 | 4.534 | 4.639 | 4.521 | 4.580 | 2,421,480 | +0.07(+1.46%) |
Mar 16, 2017 | 4.251 | 4.521 | 4.219 | 4.514 | 2,446,188 | +0.28(+6.51%) |
Mar 15, 2017 | 4.199 | 4.238 | 4.140 | 4.238 | 733,119 | +0.05(+1.26%) |
Mar 14, 2017 | 4.153 | 4.258 | 4.107 | 4.186 | 865,252 | +0.01(+0.32%) |
Mar 13, 2017 | 4.021 | 4.192 | 3.989 | 4.173 | 1,207,270 | +0.13(+3.25%) |
Mar 10, 2017 | 4.002 | 4.081 | 3.985 | 4.041 | 894,107 | +0.06(+1.49%) |
Mar 09, 2017 | 4.081 | 4.120 | 3.982 | 3.982 | 1,032,144 | -0.11(-2.57%) |
Mar 08, 2017 | 4.140 | 4.186 | 4.087 | 4.087 | 969,748 | -0.04(-0.96%) |
Mar 07, 2017 | 4.094 | 4.179 | 4.077 | 4.127 | 1,334,159 | -0.01(-0.32%) |
Mar 06, 2017 | 4.113 | 4.153 | 4.015 | 4.140 | 1,546,982 | -0.03(-0.63%) |
Mar 03, 2017 | 4.054 | 4.199 | 4.054 | 4.166 | 1,690,313 | +0.13(+3.26%) |
Mar 02, 2017 | 4.021 | 4.245 | 4.015 | 4.035 | 2,957,410 | -0.01(-0.32%) |
Mar 01, 2017 | 4.021 | 4.153 | 4.021 | 4.048 | 1,889,207 | +0.03(+0.82%) |
Feb 28, 2017 | 4.028 | 4.186 | 3.995 | 4.015 | 2,278,549 | -0.11(-2.55%) |
Feb 27, 2017 | 3.995 | 4.232 | 3.995 | 4.120 | 1,772,817 | +0.10(+2.45%) |
Feb 24, 2017 | 3.962 | 4.021 | 3.943 | 4.021 | 1,047,425 | +0.03(+0.82%) |
Feb 23, 2017 | 3.949 | 3.995 | 3.923 | 3.989 | 821,600 | +0.04(+1.00%) |
Feb 22, 2017 | 3.975 | 4.030 | 3.936 | 3.949 | 698,437 | -0.07(-1.64%) |
Feb 21, 2017 | 3.982 | 4.081 | 3.982 | 4.015 | 690,332 | +0.04(+0.99%) |
Feb 17, 2017 | 3.975 | 3.975 | 3.975 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 4.028 | 4.067 | 3.943 | 3.975 | 673,442 | -0.07(-1.63%) |
Feb 15, 2017 | 3.989 | 4.044 | 3.956 | 4.041 | 790,217 | +0.04(+0.99%) |
Feb 14, 2017 | 3.943 | 4.048 | 3.943 | 4.002 | 1,349,242 | +0.05(+1.16%) |
Feb 13, 2017 | 3.910 | 4.021 | 3.765 | 3.956 | 2,546,947 | +0.29(+7.89%) |
Feb 10, 2017 | 3.476 | 3.719 | 3.476 | 3.667 | 1,417,981 | +0.22(+6.29%) |
Feb 09, 2017 | 3.450 | 3.555 | 3.430 | 3.450 | 1,076,344 | +0.00(+0.00%) |
Feb 08, 2017 | 3.535 | 3.555 | 3.384 | 3.450 | 1,318,533 | -0.09(-2.60%) |
Feb 07, 2017 | 3.568 | 3.588 | 3.492 | 3.542 | 1,104,278 | +0.01(+0.19%) |
Feb 06, 2017 | 3.522 | 3.640 | 3.456 | 3.535 | 1,186,333 | +0.01(+0.37%) |
Feb 03, 2017 | 3.647 | 3.647 | 3.499 | 3.522 | 1,043,425 | -0.09(-2.37%) |
Feb 02, 2017 | 3.614 | 3.667 | 3.529 | 3.607 | 1,278,236 | -0.01(-0.18%) |