Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.800 | 4.970 | 4.570 | 4.710 | 264,223 | -0.02(-0.42%) |
Apr 27, 2017 | 4.960 | 4.980 | 4.570 | 4.730 | 188,414 | -0.26(-5.21%) |
Apr 26, 2017 | 4.780 | 5.100 | 4.780 | 4.990 | 590,624 | +0.19(+3.96%) |
Apr 25, 2017 | 4.600 | 4.800 | 4.600 | 4.800 | 297,649 | +0.18(+3.90%) |
Apr 24, 2017 | 4.460 | 4.750 | 4.460 | 4.620 | 199,288 | +0.12(+2.67%) |
Apr 21, 2017 | 4.680 | 4.680 | 4.410 | 4.500 | 129,845 | -0.15(-3.23%) |
Apr 20, 2017 | 4.510 | 4.690 | 4.380 | 4.650 | 122,978 | +0.11(+2.42%) |
Apr 19, 2017 | 4.750 | 4.750 | 4.420 | 4.540 | 143,854 | -0.06(-1.30%) |
Apr 18, 2017 | 4.500 | 4.731 | 4.430 | 4.600 | 264,143 | +0.11(+2.45%) |
Apr 17, 2017 | 4.420 | 4.490 | 4.380 | 4.490 | 89,353 | +0.05(+1.13%) |
Apr 13, 2017 | 4.180 | 4.475 | 4.180 | 4.440 | 144,403 | +0.18(+4.23%) |
Apr 12, 2017 | 4.400 | 4.500 | 4.200 | 4.260 | 192,078 | -0.14(-3.18%) |
Apr 11, 2017 | 4.290 | 4.490 | 4.210 | 4.400 | 135,288 | +0.12(+2.80%) |
Apr 10, 2017 | 4.050 | 4.330 | 4.010 | 4.280 | 135,324 | +0.20(+4.90%) |
Apr 07, 2017 | 4.300 | 4.500 | 3.910 | 4.080 | 678,404 | -0.26(-5.99%) |
Apr 06, 2017 | 4.000 | 4.500 | 4.000 | 4.340 | 1,050,521 | +0.34(+8.50%) |
Apr 05, 2017 | 3.770 | 4.080 | 3.610 | 4.000 | 330,485 | +0.23(+6.10%) |
Apr 04, 2017 | 3.800 | 3.800 | 3.660 | 3.770 | 75,830 | +0.02(+0.53%) |
Apr 03, 2017 | 3.590 | 3.840 | 3.550 | 3.750 | 222,935 | +0.12(+3.31%) |
Mar 31, 2017 | 3.620 | 3.681 | 3.580 | 3.630 | 130,515 | -0.06(-1.63%) |
Mar 30, 2017 | 3.570 | 3.740 | 3.480 | 3.690 | 254,798 | +0.12(+3.36%) |
Mar 29, 2017 | 3.160 | 4.100 | 3.150 | 3.570 | 1,860,652 | +0.37(+11.56%) |
Mar 28, 2017 | 3.250 | 3.270 | 3.150 | 3.200 | 41,307 | -0.03(-0.93%) |
Mar 27, 2017 | 3.150 | 3.250 | 3.150 | 3.230 | 22,744 | +0.02(+0.62%) |
Mar 24, 2017 | 3.220 | 3.270 | 3.180 | 3.210 | 33,457 | -0.02(-0.62%) |
Mar 23, 2017 | 3.210 | 3.260 | 3.180 | 3.230 | 32,926 | +0.04(+1.25%) |
Mar 22, 2017 | 3.180 | 3.260 | 3.180 | 3.190 | 38,159 | -0.01(-0.31%) |
Mar 21, 2017 | 3.280 | 3.419 | 3.200 | 3.200 | 96,717 | -0.16(-4.76%) |
Mar 20, 2017 | 3.260 | 3.480 | 3.250 | 3.360 | 109,330 | +0.05(+1.51%) |
Mar 17, 2017 | 3.300 | 3.335 | 3.210 | 3.310 | 109,676 | +0.00(+0.00%) |
Mar 16, 2017 | 3.420 | 3.420 | 3.280 | 3.310 | 26,499 | -0.02(-0.60%) |
Mar 15, 2017 | 3.410 | 3.490 | 3.310 | 3.330 | 44,879 | -0.08(-2.35%) |
Mar 14, 2017 | 3.410 | 3.570 | 3.380 | 3.410 | 80,601 | -0.03(-0.87%) |
Mar 13, 2017 | 3.400 | 3.530 | 3.400 | 3.440 | 21,645 | +0.01(+0.29%) |
Mar 10, 2017 | 3.480 | 3.550 | 3.350 | 3.430 | 39,666 | -0.03(-0.87%) |
Mar 09, 2017 | 3.460 | 3.480 | 3.350 | 3.460 | 88,024 | -0.03(-0.86%) |
Mar 08, 2017 | 3.400 | 3.620 | 3.395 | 3.490 | 82,951 | +0.11(+3.25%) |
Mar 07, 2017 | 3.520 | 3.540 | 3.350 | 3.380 | 102,021 | -0.13(-3.70%) |
Mar 06, 2017 | 3.600 | 3.720 | 3.460 | 3.510 | 88,072 | -0.08(-2.23%) |
Mar 03, 2017 | 3.610 | 3.800 | 3.590 | 3.590 | 106,263 | -0.06(-1.64%) |
Mar 02, 2017 | 3.550 | 3.700 | 3.510 | 3.650 | 110,511 | +0.08(+2.24%) |
Mar 01, 2017 | 3.600 | 3.640 | 3.480 | 3.570 | 112,457 | +0.03(+0.85%) |
Feb 28, 2017 | 3.650 | 3.700 | 3.530 | 3.540 | 55,323 | -0.11(-3.01%) |
Feb 27, 2017 | 3.500 | 3.650 | 3.470 | 3.650 | 121,469 | +0.15(+4.29%) |
Feb 24, 2017 | 3.550 | 3.600 | 3.450 | 3.500 | 133,008 | -0.03(-0.85%) |
Feb 23, 2017 | 3.540 | 3.550 | 3.480 | 3.530 | 79,545 | -0.01(-0.28%) |
Feb 22, 2017 | 3.630 | 3.630 | 3.430 | 3.540 | 149,597 | +0.00(+0.00%) |
Feb 21, 2017 | 3.420 | 3.610 | 3.350 | 3.540 | 255,865 | +0.12(+3.51%) |
Feb 17, 2017 | 3.420 | 3.420 | 3.420 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 3.420 | 3.490 | 3.380 | 3.420 | 57,232 | -0.04(-1.16%) |
Feb 15, 2017 | 3.350 | 3.530 | 3.350 | 3.460 | 91,177 | +0.10(+2.98%) |
Feb 14, 2017 | 3.280 | 3.430 | 3.270 | 3.360 | 69,433 | +0.06(+1.82%) |
Feb 13, 2017 | 3.420 | 3.420 | 3.300 | 3.300 | 124,116 | -0.08(-2.37%) |
Feb 10, 2017 | 3.550 | 3.550 | 3.330 | 3.380 | 140,394 | -0.18(-5.06%) |
Feb 09, 2017 | 3.640 | 3.650 | 3.500 | 3.560 | 165,763 | -0.08(-2.20%) |
Feb 08, 2017 | 3.780 | 3.790 | 3.595 | 3.640 | 122,246 | -0.14(-3.70%) |
Feb 07, 2017 | 3.890 | 3.890 | 3.540 | 3.780 | 202,793 | +0.00(+0.00%) |
Feb 06, 2017 | 3.500 | 4.000 | 3.500 | 3.780 | 774,472 | +0.31(+8.93%) |
Feb 03, 2017 | 3.250 | 3.620 | 3.250 | 3.470 | 434,957 | +0.20(+6.15%) |
Feb 02, 2017 | 3.090 | 3.400 | 3.064 | 3.269 | 513,522 | +0.23(+7.53%) |