Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.700 | 3.750 | 3.630 | 3.720 | 1,269,810 | +0.03(+0.81%) |
Apr 27, 2017 | 3.700 | 3.720 | 3.590 | 3.690 | 1,477,889 | -0.03(-0.81%) |
Apr 26, 2017 | 3.670 | 3.750 | 3.670 | 3.720 | 769,467 | +0.02(+0.54%) |
Apr 25, 2017 | 3.740 | 3.760 | 3.650 | 3.700 | 1,049,768 | +0.00(+0.00%) |
Apr 24, 2017 | 3.630 | 3.750 | 3.590 | 3.700 | 1,199,543 | +0.09(+2.49%) |
Apr 21, 2017 | 3.630 | 3.660 | 3.590 | 3.610 | 1,137,843 | -0.03(-0.82%) |
Apr 20, 2017 | 3.650 | 3.710 | 3.610 | 3.640 | 2,086,245 | -0.04(-1.09%) |
Apr 19, 2017 | 3.750 | 3.770 | 3.660 | 3.680 | 1,521,484 | -0.04(-1.08%) |
Apr 18, 2017 | 3.790 | 3.790 | 3.710 | 3.720 | 5,118,119 | -0.10(-2.62%) |
Apr 17, 2017 | 3.880 | 3.890 | 3.790 | 3.820 | 2,258,875 | -0.04(-1.04%) |
Apr 13, 2017 | 3.920 | 3.920 | 3.840 | 3.860 | 1,402,244 | -0.06(-1.53%) |
Apr 12, 2017 | 4.030 | 4.045 | 3.920 | 3.920 | 1,660,680 | -0.13(-3.21%) |
Apr 11, 2017 | 4.070 | 4.110 | 4.040 | 4.050 | 436,269 | -0.01(-0.25%) |
Apr 10, 2017 | 4.080 | 4.115 | 4.040 | 4.060 | 1,153,141 | -0.01(-0.25%) |
Apr 07, 2017 | 4.110 | 4.150 | 4.060 | 4.070 | 838,438 | -0.07(-1.69%) |
Apr 06, 2017 | 4.160 | 4.190 | 4.110 | 4.140 | 718,273 | -0.01(-0.24%) |
Apr 05, 2017 | 4.250 | 4.260 | 4.135 | 4.150 | 1,402,903 | -0.01(-0.24%) |
Apr 04, 2017 | 4.120 | 4.170 | 4.120 | 4.160 | 1,058,027 | +0.01(+0.24%) |
Apr 03, 2017 | 4.090 | 4.160 | 4.090 | 4.150 | 1,463,262 | +0.09(+2.22%) |
Mar 31, 2017 | 4.090 | 4.120 | 4.030 | 4.060 | 2,086,243 | -0.04(-0.98%) |
Mar 30, 2017 | 4.190 | 4.225 | 4.070 | 4.100 | 1,173,763 | -0.11(-2.61%) |
Mar 29, 2017 | 4.170 | 4.260 | 4.080 | 4.210 | 1,022,208 | +0.01(+0.24%) |
Mar 28, 2017 | 4.150 | 4.310 | 4.140 | 4.200 | 1,456,988 | +0.12(+2.94%) |
Mar 27, 2017 | 3.960 | 4.090 | 3.960 | 4.080 | 970,340 | +0.03(+0.74%) |
Mar 24, 2017 | 4.120 | 4.170 | 4.050 | 4.050 | 709,865 | -0.07(-1.70%) |
Mar 23, 2017 | 4.120 | 4.140 | 4.070 | 4.120 | 695,764 | +0.00(+0.00%) |
Mar 22, 2017 | 4.130 | 4.170 | 4.090 | 4.120 | 515,035 | -0.02(-0.48%) |
Mar 21, 2017 | 4.280 | 4.330 | 4.120 | 4.140 | 924,979 | -0.14(-3.27%) |
Mar 20, 2017 | 4.300 | 4.380 | 4.270 | 4.280 | 1,041,948 | +0.00(+0.00%) |
Mar 17, 2017 | 4.380 | 4.400 | 4.280 | 4.280 | 1,838,008 | -0.08(-1.83%) |
Mar 16, 2017 | 4.340 | 4.400 | 4.300 | 4.360 | 619,028 | +0.05(+1.16%) |
Mar 15, 2017 | 4.180 | 4.310 | 4.170 | 4.310 | 579,264 | +0.20(+4.87%) |
Mar 14, 2017 | 4.240 | 4.250 | 4.110 | 4.110 | 751,771 | -0.15(-3.52%) |
Mar 13, 2017 | 4.230 | 4.330 | 4.210 | 4.260 | 586,852 | +0.05(+1.19%) |
Mar 10, 2017 | 4.200 | 4.250 | 4.170 | 4.210 | 642,839 | +0.05(+1.20%) |
Mar 09, 2017 | 4.210 | 4.270 | 4.145 | 4.160 | 1,328,440 | -0.09(-2.12%) |
Mar 08, 2017 | 4.330 | 4.360 | 4.250 | 4.250 | 709,889 | -0.07(-1.62%) |
Mar 07, 2017 | 4.320 | 4.330 | 4.230 | 4.320 | 1,302,566 | -0.01(-0.23%) |
Mar 06, 2017 | 4.400 | 4.410 | 4.300 | 4.330 | 1,141,661 | -0.11(-2.48%) |
Mar 03, 2017 | 4.450 | 4.510 | 4.400 | 4.440 | 1,025,904 | -0.01(-0.22%) |
Mar 02, 2017 | 4.470 | 4.480 | 4.390 | 4.450 | 2,217,017 | -0.02(-0.45%) |
Mar 01, 2017 | 4.260 | 4.480 | 4.260 | 4.470 | 1,086,225 | +0.30(+7.19%) |
Feb 28, 2017 | 4.220 | 4.260 | 4.130 | 4.170 | 2,509,769 | -0.03(-0.71%) |
Feb 27, 2017 | 4.460 | 4.460 | 4.135 | 4.200 | 2,519,425 | -0.26(-5.83%) |
Feb 24, 2017 | 4.450 | 4.490 | 4.340 | 4.460 | 1,619,434 | -0.03(-0.67%) |
Feb 23, 2017 | 4.700 | 4.710 | 4.470 | 4.490 | 1,130,014 | -0.21(-4.47%) |
Feb 22, 2017 | 4.700 | 4.730 | 4.650 | 4.700 | 1,141,657 | -0.05(-1.05%) |
Feb 21, 2017 | 4.560 | 4.750 | 4.550 | 4.750 | 1,197,192 | +0.22(+4.86%) |
Feb 17, 2017 | 4.530 | 4.530 | 4.530 | 0 | -0.13(-2.79%) | |
Feb 16, 2017 | 4.730 | 4.730 | 4.650 | 4.660 | 760,893 | -0.07(-1.48%) |
Feb 15, 2017 | 4.730 | 4.760 | 4.660 | 4.730 | 1,260,833 | +0.04(+0.85%) |
Feb 14, 2017 | 4.690 | 4.730 | 4.590 | 4.690 | 947,992 | -0.03(-0.64%) |
Feb 13, 2017 | 4.690 | 4.730 | 4.660 | 4.720 | 1,236,550 | +0.05(+1.07%) |
Feb 10, 2017 | 4.690 | 4.760 | 4.655 | 4.670 | 1,622,991 | +0.02(+0.43%) |
Feb 09, 2017 | 4.720 | 4.730 | 4.630 | 4.650 | 479,785 | -0.06(-1.27%) |
Feb 08, 2017 | 4.760 | 4.760 | 4.660 | 4.710 | 914,798 | +0.00(+0.00%) |
Feb 07, 2017 | 4.670 | 4.760 | 4.670 | 4.710 | 630,701 | +0.05(+1.07%) |
Feb 06, 2017 | 4.640 | 4.680 | 4.610 | 4.660 | 433,260 | +0.02(+0.43%) |
Feb 03, 2017 | 4.840 | 4.840 | 4.630 | 4.640 | 1,366,708 | -0.19(-3.93%) |
Feb 02, 2017 | 4.900 | 4.920 | 4.790 | 4.830 | 1,329,616 | +0.00(+0.00%) |