Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.170 | 4.210 | 4.049 | 4.210 | 126,586 | +0.12(+2.93%) |
Apr 27, 2017 | 4.250 | 4.315 | 3.897 | 4.090 | 272,321 | -0.16(-3.76%) |
Apr 26, 2017 | 4.280 | 4.380 | 4.150 | 4.250 | 101,970 | -0.09(-2.07%) |
Apr 25, 2017 | 4.360 | 4.360 | 4.265 | 4.340 | 53,425 | +0.01(+0.23%) |
Apr 24, 2017 | 4.500 | 4.500 | 4.150 | 4.330 | 161,100 | -0.10(-2.26%) |
Apr 21, 2017 | 4.420 | 4.450 | 4.399 | 4.430 | 41,214 | -0.01(-0.23%) |
Apr 20, 2017 | 4.410 | 4.530 | 4.370 | 4.440 | 126,382 | +0.07(+1.60%) |
Apr 19, 2017 | 4.580 | 4.600 | 4.310 | 4.370 | 103,934 | -0.12(-2.67%) |
Apr 18, 2017 | 4.720 | 4.360 | 4.490 | 162,095 | -0.15(-3.23%) | |
Apr 17, 2017 | 4.270 | 4.740 | 4.150 | 4.640 | 446,548 | +0.36(+8.41%) |
Apr 13, 2017 | 4.290 | 4.300 | 4.100 | 4.280 | 150,752 | +0.04(+0.94%) |
Apr 12, 2017 | 4.390 | 4.400 | 4.210 | 4.240 | 176,882 | -0.08(-1.85%) |
Apr 11, 2017 | 4.490 | 4.490 | 4.050 | 4.320 | 289,553 | -0.11(-2.48%) |
Apr 10, 2017 | 4.250 | 4.480 | 4.157 | 4.430 | 285,882 | +0.20(+4.73%) |
Apr 07, 2017 | 4.220 | 4.335 | 4.000 | 4.230 | 248,500 | +0.12(+2.92%) |
Apr 06, 2017 | 4.100 | 4.450 | 4.000 | 4.110 | 748,421 | +0.03(+0.74%) |
Apr 05, 2017 | 3.710 | 4.150 | 3.683 | 4.080 | 712,712 | +0.42(+11.48%) |
Apr 04, 2017 | 3.600 | 3.720 | 3.590 | 3.660 | 123,069 | +0.03(+0.83%) |
Apr 03, 2017 | 3.530 | 3.748 | 3.530 | 3.630 | 335,431 | +0.15(+4.31%) |
Mar 31, 2017 | 3.420 | 3.530 | 3.384 | 3.480 | 114,118 | +0.03(+0.87%) |
Mar 30, 2017 | 3.450 | 3.500 | 3.304 | 3.450 | 127,815 | +0.03(+0.88%) |
Mar 29, 2017 | 3.280 | 3.470 | 3.280 | 3.420 | 84,206 | +0.05(+1.48%) |
Mar 28, 2017 | 3.120 | 3.579 | 3.120 | 3.370 | 411,802 | +0.25(+8.01%) |
Mar 27, 2017 | 3.110 | 3.160 | 3.100 | 3.120 | 72,812 | -0.03(-0.95%) |
Mar 24, 2017 | 3.150 | 3.400 | 3.150 | 3.150 | 43,385 | +0.02(+0.64%) |
Mar 23, 2017 | 3.140 | 3.220 | 3.070 | 3.130 | 105,231 | +0.05(+1.62%) |
Mar 22, 2017 | 3.200 | 3.240 | 3.030 | 3.080 | 247,550 | -0.20(-6.10%) |
Mar 21, 2017 | 3.390 | 3.416 | 3.210 | 3.280 | 102,869 | -0.06(-1.80%) |
Mar 20, 2017 | 3.360 | 3.380 | 3.300 | 3.340 | 67,413 | -0.04(-1.18%) |
Mar 17, 2017 | 3.340 | 3.434 | 3.311 | 3.380 | 111,782 | +0.01(+0.30%) |
Mar 16, 2017 | 3.340 | 3.400 | 3.230 | 3.370 | 302,666 | -0.01(-0.30%) |
Mar 15, 2017 | 3.480 | 3.480 | 3.350 | 3.380 | 93,566 | -0.06(-1.74%) |
Mar 14, 2017 | 3.560 | 3.560 | 3.290 | 3.440 | 189,755 | -0.12(-3.37%) |
Mar 13, 2017 | 3.520 | 3.700 | 3.520 | 3.560 | 181,347 | +0.02(+0.56%) |
Mar 10, 2017 | 3.390 | 3.620 | 3.290 | 3.540 | 389,325 | +0.10(+2.91%) |
Mar 09, 2017 | 3.010 | 3.450 | 3.010 | 3.440 | 652,532 | +0.41(+13.53%) |
Mar 08, 2017 | 3.110 | 3.150 | 3.030 | 3.030 | 511,239 | -0.16(-5.02%) |
Mar 07, 2017 | 3.300 | 3.300 | 3.190 | 3.190 | 58,661 | -0.10(-3.04%) |
Mar 06, 2017 | 3.340 | 3.360 | 3.160 | 3.290 | 98,597 | -0.03(-0.90%) |
Mar 03, 2017 | 3.310 | 3.370 | 3.260 | 3.320 | 121,604 | +0.00(+0.00%) |
Mar 02, 2017 | 3.390 | 3.440 | 3.250 | 3.320 | 126,152 | -0.10(-2.92%) |
Mar 01, 2017 | 3.120 | 3.440 | 3.110 | 3.420 | 573,818 | +0.34(+11.04%) |
Feb 28, 2017 | 3.250 | 3.270 | 3.040 | 3.080 | 359,584 | -0.18(-5.52%) |
Feb 27, 2017 | 3.110 | 3.260 | 3.050 | 3.260 | 322,330 | +0.13(+4.15%) |
Feb 24, 2017 | 3.260 | 3.300 | 3.100 | 3.130 | 325,641 | -0.17(-5.15%) |
Feb 23, 2017 | 2.940 | 3.300 | 2.850 | 3.300 | 648,117 | +0.39(+13.40%) |
Feb 22, 2017 | 2.950 | 2.980 | 2.820 | 2.910 | 293,325 | -0.03(-1.02%) |
Feb 21, 2017 | 2.840 | 3.080 | 2.779 | 2.940 | 604,675 | +0.14(+5.00%) |
Feb 17, 2017 | 2.800 | 2.800 | 2.800 | 0 | +0.06(+2.19%) | |
Feb 16, 2017 | 2.260 | 2.750 | 2.260 | 2.740 | 1,079,127 | +0.48(+21.44%) |
Feb 15, 2017 | 2.230 | 2.260 | 2.132 | 2.256 | 136,025 | +0.01(+0.28%) |
Feb 14, 2017 | 2.220 | 2.280 | 2.220 | 2.250 | 40,455 | +0.03(+1.35%) |
Feb 13, 2017 | 2.290 | 2.317 | 2.220 | 2.220 | 30,804 | -0.06(-2.63%) |
Feb 10, 2017 | 2.150 | 2.330 | 2.125 | 2.280 | 280,436 | +0.14(+6.54%) |
Feb 09, 2017 | 2.130 | 2.180 | 2.120 | 2.140 | 94,875 | +0.01(+0.47%) |
Feb 08, 2017 | 2.090 | 2.190 | 2.020 | 2.130 | 141,058 | +0.00(+0.00%) |
Feb 07, 2017 | 2.150 | 2.203 | 2.010 | 2.130 | 133,653 | -0.04(-1.84%) |
Feb 06, 2017 | 2.260 | 2.300 | 2.140 | 2.170 | 115,840 | -0.09(-3.98%) |
Feb 03, 2017 | 2.210 | 2.300 | 2.162 | 2.260 | 223,326 | +0.08(+3.67%) |
Feb 02, 2017 | 2.120 | 2.230 | 2.070 | 2.180 | 244,759 | +0.06(+2.83%) |