Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.770 | 3.810 | 3.600 | 3.710 | 148,117 | -0.03(-0.80%) |
Apr 27, 2017 | 3.700 | 3.800 | 3.700 | 3.740 | 151,580 | +0.00(+0.00%) |
Apr 26, 2017 | 3.840 | 3.840 | 3.700 | 3.740 | 79,145 | -0.07(-1.84%) |
Apr 25, 2017 | 3.820 | 3.700 | 3.810 | 58,363 | -0.01(-0.26%) | |
Apr 24, 2017 | 3.800 | 3.859 | 3.650 | 3.820 | 177,601 | +0.08(+2.14%) |
Apr 21, 2017 | 3.850 | 3.850 | 3.720 | 3.740 | 79,353 | -0.10(-2.60%) |
Apr 20, 2017 | 3.940 | 3.949 | 3.840 | 3.840 | 85,197 | -0.03(-0.78%) |
Apr 19, 2017 | 3.770 | 4.000 | 3.770 | 3.870 | 72,118 | +0.05(+1.31%) |
Apr 18, 2017 | 3.900 | 3.969 | 3.750 | 3.820 | 90,692 | -0.12(-3.05%) |
Apr 17, 2017 | 3.870 | 4.080 | 3.750 | 3.940 | 159,290 | +0.06(+1.55%) |
Apr 13, 2017 | 3.866 | 3.880 | 3.770 | 3.880 | 50,300 | +0.05(+1.31%) |
Apr 12, 2017 | 4.213 | 4.213 | 3.750 | 3.830 | 121,252 | -0.14(-3.53%) |
Apr 11, 2017 | 4.180 | 4.239 | 3.970 | 3.970 | 103,881 | -0.16(-3.87%) |
Apr 10, 2017 | 4.200 | 4.240 | 4.120 | 4.130 | 42,845 | -0.08(-1.90%) |
Apr 07, 2017 | 4.320 | 4.320 | 4.204 | 4.210 | 29,605 | -0.11(-2.55%) |
Apr 06, 2017 | 4.201 | 4.320 | 4.160 | 4.320 | 61,095 | +0.13(+3.10%) |
Apr 05, 2017 | 4.240 | 4.380 | 4.120 | 4.190 | 230,315 | -0.12(-2.78%) |
Apr 04, 2017 | 4.430 | 4.430 | 4.290 | 4.310 | 80,977 | -0.12(-2.71%) |
Apr 03, 2017 | 4.100 | 4.670 | 4.080 | 4.430 | 632,634 | +0.30(+7.26%) |
Mar 31, 2017 | 4.120 | 4.210 | 4.075 | 4.130 | 54,542 | -0.02(-0.48%) |
Mar 30, 2017 | 4.170 | 4.323 | 4.120 | 4.150 | 93,422 | +0.01(+0.24%) |
Mar 29, 2017 | 4.080 | 4.230 | 4.050 | 4.140 | 35,883 | +0.02(+0.49%) |
Mar 28, 2017 | 4.180 | 4.270 | 4.030 | 4.120 | 457,558 | -0.10(-2.37%) |
Mar 27, 2017 | 4.200 | 4.250 | 4.000 | 4.220 | 370,932 | +0.02(+0.48%) |
Mar 24, 2017 | 4.120 | 4.450 | 4.096 | 4.200 | 185,711 | +0.13(+3.19%) |
Mar 23, 2017 | 4.030 | 4.180 | 3.790 | 4.070 | 394,422 | +0.06(+1.50%) |
Mar 22, 2017 | 3.980 | 4.140 | 3.750 | 4.010 | 187,091 | +0.03(+0.75%) |
Mar 21, 2017 | 4.350 | 4.410 | 3.980 | 3.980 | 124,543 | -0.41(-9.34%) |
Mar 20, 2017 | 4.500 | 4.500 | 4.351 | 4.390 | 60,502 | -0.10(-2.23%) |
Mar 17, 2017 | 4.340 | 4.490 | 4.290 | 4.490 | 100,100 | +0.20(+4.66%) |
Mar 16, 2017 | 4.210 | 4.350 | 4.210 | 4.290 | 55,985 | -0.03(-0.69%) |
Mar 15, 2017 | 4.300 | 4.350 | 4.062 | 4.320 | 108,982 | +0.12(+2.86%) |
Mar 14, 2017 | 4.380 | 4.500 | 4.150 | 4.200 | 80,745 | -0.14(-3.25%) |
Mar 13, 2017 | 4.200 | 4.350 | 4.180 | 4.341 | 57,182 | +0.09(+2.15%) |
Mar 10, 2017 | 4.190 | 4.260 | 4.180 | 4.250 | 43,632 | +0.06(+1.43%) |
Mar 09, 2017 | 4.200 | 4.326 | 4.150 | 4.190 | 56,783 | -0.01(-0.24%) |
Mar 08, 2017 | 4.250 | 4.250 | 4.170 | 4.200 | 65,942 | +0.03(+0.72%) |
Mar 07, 2017 | 4.280 | 4.280 | 4.020 | 4.170 | 57,153 | +0.01(+0.24%) |
Mar 06, 2017 | 4.000 | 4.440 | 3.921 | 4.160 | 179,693 | +0.23(+5.85%) |
Mar 03, 2017 | 3.550 | 4.000 | 3.540 | 3.930 | 178,733 | +0.39(+11.02%) |
Mar 02, 2017 | 3.540 | 3.550 | 3.520 | 3.540 | 53,378 | +0.03(+0.85%) |
Mar 01, 2017 | 3.560 | 3.600 | 3.500 | 3.510 | 127,784 | +0.00(+0.00%) |
Feb 28, 2017 | 3.610 | 3.690 | 3.497 | 3.510 | 133,552 | -0.06(-1.68%) |
Feb 27, 2017 | 3.800 | 3.900 | 3.550 | 3.570 | 203,751 | -0.33(-8.46%) |
Feb 24, 2017 | 3.950 | 3.990 | 3.783 | 3.900 | 72,481 | -0.04(-1.02%) |
Feb 23, 2017 | 4.138 | 4.138 | 3.800 | 3.940 | 81,560 | -0.11(-2.72%) |
Feb 22, 2017 | 4.050 | 4.080 | 3.950 | 4.050 | 89,009 | +0.04(+1.00%) |
Feb 21, 2017 | 4.210 | 4.210 | 4.010 | 4.010 | 136,869 | -0.08(-1.96%) |
Feb 17, 2017 | 4.090 | 4.090 | 4.090 | 0 | +0.15(+3.81%) | |
Feb 16, 2017 | 4.150 | 4.150 | 3.900 | 3.940 | 114,674 | -0.06(-1.50%) |
Feb 15, 2017 | 4.190 | 4.190 | 3.900 | 4.000 | 343,020 | +0.12(+3.09%) |