Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.180 | 5.060 | 4.180 | 4.500 | 91,363 | +0.34(+8.17%) |
Apr 27, 2017 | 4.220 | 4.240 | 4.100 | 4.160 | 21,880 | -0.06(-1.42%) |
Apr 26, 2017 | 4.160 | 4.280 | 4.160 | 4.220 | 9,194 | +0.08(+1.93%) |
Apr 25, 2017 | 4.100 | 4.160 | 4.070 | 4.140 | 9,860 | +0.05(+1.22%) |
Apr 24, 2017 | 4.170 | 4.170 | 3.980 | 4.090 | 14,133 | +0.14(+3.54%) |
Apr 21, 2017 | 3.950 | 3.990 | 3.950 | 3.950 | 2,100 | -0.03(-0.75%) |
Apr 20, 2017 | 4.060 | 4.060 | 3.850 | 3.980 | 6,617 | -0.03(-0.75%) |
Apr 19, 2017 | 3.780 | 4.010 | 3.770 | 4.010 | 10,217 | +0.30(+8.09%) |
Apr 18, 2017 | 3.920 | 3.920 | 3.700 | 3.710 | 13,820 | -0.15(-3.89%) |
Apr 17, 2017 | 4.000 | 4.000 | 3.860 | 3.860 | 5,803 | -0.12(-3.02%) |
Apr 13, 2017 | 4.000 | 4.020 | 3.940 | 3.980 | 7,190 | +0.08(+2.05%) |
Apr 12, 2017 | 3.980 | 4.020 | 3.900 | 3.900 | 9,679 | -0.03(-0.76%) |
Apr 11, 2017 | 3.950 | 3.950 | 3.920 | 3.930 | 3,974 | +0.00(+0.00%) |
Apr 10, 2017 | 4.000 | 4.010 | 3.930 | 3.930 | 2,393 | +0.03(+0.77%) |
Apr 07, 2017 | 3.950 | 3.960 | 3.900 | 3.900 | 5,600 | +0.00(+0.00%) |
Apr 06, 2017 | 3.910 | 3.960 | 3.900 | 3.900 | 11,150 | -0.10(-2.50%) |
Apr 05, 2017 | 4.030 | 4.040 | 4.000 | 4.000 | 7,289 | -0.16(-3.85%) |
Apr 04, 2017 | 4.100 | 4.160 | 4.100 | 4.160 | 1,916 | +0.13(+3.23%) |
Apr 03, 2017 | 4.090 | 4.200 | 4.030 | 4.030 | 20,691 | +0.04(+1.00%) |
Mar 31, 2017 | 4.210 | 4.210 | 3.940 | 3.990 | 28,562 | +0.03(+0.76%) |
Mar 30, 2017 | 4.290 | 4.290 | 3.960 | 3.960 | 38,827 | +0.11(+2.86%) |
Mar 29, 2017 | 4.010 | 4.080 | 3.850 | 3.850 | 10,693 | -0.17(-4.23%) |
Mar 28, 2017 | 4.050 | 4.050 | 3.940 | 4.020 | 9,800 | +0.01(+0.25%) |
Mar 27, 2017 | 3.880 | 4.050 | 3.880 | 4.010 | 8,769 | +0.13(+3.35%) |
Mar 24, 2017 | 3.780 | 3.880 | 3.780 | 3.880 | 6,600 | +0.16(+4.30%) |
Mar 23, 2017 | 3.610 | 3.730 | 3.600 | 3.720 | 6,700 | +0.12(+3.33%) |
Mar 22, 2017 | 3.690 | 3.740 | 3.590 | 3.600 | 15,800 | -0.02(-0.55%) |
Mar 21, 2017 | 3.880 | 3.880 | 3.620 | 3.620 | 24,756 | -0.28(-7.18%) |
Mar 20, 2017 | 4.000 | 4.070 | 3.900 | 3.900 | 11,186 | -0.08(-2.01%) |
Mar 17, 2017 | 3.980 | 3.980 | 3.950 | 3.980 | 3,754 | -0.03(-0.75%) |
Mar 16, 2017 | 4.040 | 4.070 | 3.970 | 4.010 | 5,854 | +0.06(+1.52%) |
Mar 15, 2017 | 3.900 | 4.020 | 3.900 | 3.950 | 6,070 | +0.05(+1.28%) |
Mar 14, 2017 | 4.020 | 4.050 | 3.880 | 3.900 | 17,424 | -0.10(-2.50%) |
Mar 13, 2017 | 4.130 | 4.180 | 4.000 | 4.000 | 15,968 | -0.12(-2.91%) |
Mar 10, 2017 | 4.190 | 4.250 | 4.120 | 4.120 | 6,192 | -0.14(-3.29%) |
Mar 09, 2017 | 4.250 | 4.280 | 4.130 | 4.260 | 22,277 | +0.07(+1.67%) |
Mar 08, 2017 | 4.250 | 4.250 | 4.180 | 4.190 | 6,110 | +0.09(+2.20%) |
Mar 07, 2017 | 4.340 | 4.340 | 4.100 | 4.100 | 8,345 | +0.05(+1.23%) |
Mar 06, 2017 | 4.050 | 4.200 | 3.910 | 4.050 | 15,731 | -0.03(-0.74%) |
Mar 03, 2017 | 4.280 | 4.310 | 4.080 | 4.080 | 15,076 | -0.08(-1.92%) |
Mar 02, 2017 | 4.050 | 4.200 | 3.910 | 4.160 | 13,930 | +0.09(+2.21%) |
Mar 01, 2017 | 4.070 | 4.080 | 4.070 | 4.070 | 1,140 | +0.05(+1.24%) |
Feb 28, 2017 | 4.040 | 4.040 | 4.000 | 4.020 | 23,545 | +0.02(+0.50%) |
Feb 27, 2017 | 3.950 | 4.050 | 3.940 | 4.000 | 26,791 | +0.05(+1.27%) |
Feb 24, 2017 | 4.030 | 4.060 | 3.950 | 3.950 | 11,746 | -0.13(-3.19%) |
Feb 23, 2017 | 4.060 | 4.150 | 4.060 | 4.080 | 5,344 | +0.03(+0.74%) |
Feb 22, 2017 | 4.320 | 4.320 | 4.050 | 4.050 | 13,847 | -0.09(-2.17%) |
Feb 21, 2017 | 4.370 | 4.370 | 4.080 | 4.140 | 25,178 | -0.29(-6.55%) |
Feb 17, 2017 | 4.430 | 4.430 | 4.430 | 0 | +0.10(+2.31%) | |
Feb 16, 2017 | 4.420 | 4.430 | 4.310 | 4.330 | 17,442 | -0.10(-2.26%) |
Feb 15, 2017 | 4.330 | 4.450 | 4.300 | 4.430 | 41,261 | +0.13(+3.02%) |
Feb 14, 2017 | 4.300 | 4.400 | 4.270 | 4.300 | 20,125 | +0.00(+0.00%) |
Feb 13, 2017 | 4.430 | 4.450 | 4.200 | 4.300 | 85,915 | +0.31(+7.77%) |
Feb 10, 2017 | 3.990 | 4.010 | 3.930 | 3.990 | 47,806 | +0.12(+3.10%) |
Feb 09, 2017 | 3.670 | 3.870 | 3.670 | 3.870 | 11,541 | +0.25(+6.91%) |
Feb 08, 2017 | 3.750 | 3.750 | 3.610 | 3.620 | 11,553 | -0.15(-3.98%) |
Feb 07, 2017 | 3.690 | 3.800 | 3.690 | 3.770 | 11,144 | +0.02(+0.53%) |
Feb 06, 2017 | 3.900 | 3.900 | 3.700 | 3.750 | 46,889 | -0.16(-4.09%) |
Feb 03, 2017 | 3.990 | 4.020 | 3.850 | 3.910 | 25,409 | -0.09(-2.25%) |
Feb 02, 2017 | 4.090 | 4.090 | 3.960 | 4.000 | 13,751 | +0.02(+0.50%) |