Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.200 | 4.200 | 4.080 | 4.080 | 300,111 | -0.14(-3.32%) |
Apr 27, 2017 | 4.110 | 4.256 | 4.100 | 4.220 | 756,018 | +0.11(+2.68%) |
Apr 26, 2017 | 4.110 | 4.190 | 4.110 | 4.110 | 359,983 | -0.01(-0.24%) |
Apr 25, 2017 | 4.100 | 4.150 | 4.100 | 4.120 | 378,177 | +0.04(+0.98%) |
Apr 24, 2017 | 4.180 | 4.220 | 4.050 | 4.080 | 399,377 | -0.10(-2.39%) |
Apr 21, 2017 | 4.180 | 4.190 | 4.145 | 4.180 | 515,065 | +0.01(+0.24%) |
Apr 20, 2017 | 4.060 | 4.190 | 4.060 | 4.170 | 503,317 | +0.09(+2.21%) |
Apr 19, 2017 | 4.070 | 4.100 | 4.050 | 4.080 | 387,338 | +0.02(+0.49%) |
Apr 18, 2017 | 4.050 | 4.100 | 4.040 | 4.060 | 410,106 | -0.04(-0.98%) |
Apr 17, 2017 | 4.020 | 4.100 | 4.011 | 4.100 | 351,991 | +0.08(+1.99%) |
Apr 13, 2017 | 4.040 | 4.060 | 4.010 | 4.020 | 325,106 | -0.03(-0.74%) |
Apr 12, 2017 | 4.020 | 4.060 | 3.980 | 4.050 | 371,807 | +0.01(+0.25%) |
Apr 11, 2017 | 4.060 | 4.060 | 4.010 | 4.040 | 164,211 | +0.01(+0.25%) |
Apr 10, 2017 | 3.970 | 4.070 | 3.960 | 4.030 | 289,950 | +0.05(+1.26%) |
Apr 07, 2017 | 4.030 | 4.075 | 3.970 | 3.980 | 376,003 | -0.07(-1.73%) |
Apr 06, 2017 | 3.970 | 4.060 | 3.960 | 4.050 | 262,337 | +0.06(+1.50%) |
Apr 05, 2017 | 4.060 | 4.100 | 3.960 | 3.990 | 464,278 | -0.07(-1.72%) |
Apr 04, 2017 | 4.090 | 4.140 | 4.050 | 4.060 | 367,734 | -0.06(-1.46%) |
Apr 03, 2017 | 4.130 | 4.180 | 4.115 | 4.120 | 505,038 | -0.03(-0.72%) |
Mar 31, 2017 | 4.140 | 4.190 | 4.110 | 4.150 | 1,367,492 | +0.03(+0.73%) |
Mar 30, 2017 | 4.100 | 4.150 | 4.051 | 4.120 | 268,899 | -0.01(-0.24%) |
Mar 29, 2017 | 4.020 | 4.160 | 4.000 | 4.130 | 470,919 | +0.06(+1.47%) |
Mar 28, 2017 | 4.000 | 4.080 | 3.960 | 4.070 | 532,986 | +0.08(+2.01%) |
Mar 27, 2017 | 4.060 | 4.120 | 3.970 | 3.990 | 615,888 | -0.07(-1.72%) |
Mar 24, 2017 | 4.060 | 4.150 | 4.040 | 4.060 | 569,549 | +0.03(+0.74%) |
Mar 23, 2017 | 4.020 | 4.070 | 4.000 | 4.030 | 564,226 | +0.01(+0.25%) |
Mar 22, 2017 | 4.040 | 4.065 | 4.000 | 4.020 | 423,165 | -0.02(-0.50%) |
Mar 21, 2017 | 4.150 | 4.185 | 4.040 | 4.040 | 419,009 | -0.11(-2.65%) |
Mar 20, 2017 | 4.140 | 4.170 | 4.130 | 4.150 | 304,312 | +0.01(+0.24%) |
Mar 17, 2017 | 4.160 | 4.200 | 4.110 | 4.140 | 2,032,005 | -0.07(-1.66%) |
Mar 16, 2017 | 4.110 | 4.240 | 4.100 | 4.210 | 510,673 | +0.09(+2.18%) |
Mar 15, 2017 | 4.060 | 4.130 | 4.030 | 4.120 | 660,216 | +0.05(+1.23%) |
Mar 14, 2017 | 4.090 | 4.100 | 4.020 | 4.070 | 699,080 | -0.05(-1.21%) |
Mar 13, 2017 | 4.150 | 4.160 | 4.060 | 4.120 | 782,456 | -0.06(-1.44%) |
Mar 10, 2017 | 4.050 | 4.185 | 4.020 | 4.180 | 892,352 | +0.12(+2.96%) |
Mar 09, 2017 | 4.210 | 4.210 | 4.050 | 4.060 | 780,754 | -0.15(-3.56%) |
Mar 08, 2017 | 4.240 | 4.250 | 4.190 | 4.210 | 296,589 | -0.04(-0.94%) |
Mar 07, 2017 | 4.260 | 4.300 | 4.210 | 4.250 | 650,693 | +0.05(+1.19%) |
Mar 06, 2017 | 4.230 | 4.260 | 4.100 | 4.200 | 544,925 | -0.06(-1.41%) |
Mar 03, 2017 | 4.120 | 4.255 | 4.120 | 4.260 | 1,112,507 | +0.10(+2.40%) |
Mar 02, 2017 | 4.240 | 4.270 | 4.100 | 4.160 | 1,409,237 | -0.10(-2.35%) |
Mar 01, 2017 | 4.190 | 4.300 | 4.190 | 4.260 | 588,627 | +0.07(+1.67%) |
Feb 28, 2017 | 4.250 | 4.270 | 4.150 | 4.190 | 884,709 | -0.11(-2.56%) |
Feb 27, 2017 | 4.310 | 4.340 | 4.250 | 4.300 | 611,830 | -0.01(-0.23%) |
Feb 24, 2017 | 4.300 | 4.310 | 4.250 | 4.310 | 364,519 | -0.01(-0.23%) |
Feb 23, 2017 | 4.280 | 4.350 | 4.230 | 4.320 | 295,949 | +0.06(+1.41%) |
Feb 22, 2017 | 4.370 | 4.370 | 4.200 | 4.260 | 1,007,481 | -0.08(-1.84%) |
Feb 21, 2017 | 4.340 | 4.385 | 4.310 | 4.340 | 472,173 | +0.03(+0.70%) |
Feb 17, 2017 | 4.310 | 4.310 | 4.310 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 4.260 | 4.370 | 4.250 | 4.310 | 369,354 | +0.03(+0.70%) |
Feb 15, 2017 | 4.260 | 4.290 | 4.250 | 4.280 | 293,302 | -0.02(-0.47%) |
Feb 14, 2017 | 4.350 | 4.350 | 4.240 | 4.300 | 389,971 | -0.02(-0.46%) |
Feb 13, 2017 | 4.370 | 4.380 | 4.300 | 4.320 | 269,257 | -0.03(-0.69%) |
Feb 10, 2017 | 4.340 | 4.360 | 4.310 | 4.350 | 223,368 | +0.04(+0.93%) |
Feb 09, 2017 | 4.340 | 4.380 | 4.300 | 4.310 | 277,518 | -0.03(-0.69%) |
Feb 08, 2017 | 4.350 | 4.420 | 4.280 | 4.340 | 343,719 | +0.01(+0.23%) |
Feb 07, 2017 | 4.400 | 4.400 | 4.250 | 4.330 | 642,621 | +0.00(+0.00%) |
Feb 06, 2017 | 4.250 | 4.400 | 4.250 | 4.330 | 619,765 | +0.11(+2.61%) |
Feb 03, 2017 | 4.200 | 4.250 | 4.170 | 4.220 | 417,772 | +0.04(+0.96%) |
Feb 02, 2017 | 4.190 | 4.200 | 4.160 | 4.180 | 448,546 | +0.03(+0.72%) |