Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.500 | 3.540 | 3.360 | 3.420 | 71,029 | +0.02(+0.59%) |
Apr 27, 2017 | 3.410 | 3.500 | 3.320 | 3.400 | 61,806 | -0.09(-2.58%) |
Apr 26, 2017 | 3.330 | 3.490 | 3.330 | 3.490 | 45,513 | +0.10(+2.95%) |
Apr 25, 2017 | 3.390 | 3.460 | 3.280 | 3.390 | 49,945 | -0.01(-0.29%) |
Apr 24, 2017 | 3.230 | 3.480 | 3.210 | 3.400 | 67,987 | +0.17(+5.26%) |
Apr 21, 2017 | 3.300 | 3.330 | 3.180 | 3.230 | 75,670 | -0.11(-3.29%) |
Apr 20, 2017 | 3.330 | 3.480 | 3.270 | 3.340 | 48,052 | +0.01(+0.30%) |
Apr 19, 2017 | 3.220 | 3.400 | 3.220 | 3.330 | 37,756 | +0.10(+3.10%) |
Apr 18, 2017 | 3.420 | 3.500 | 3.200 | 3.230 | 91,385 | -0.24(-6.92%) |
Apr 17, 2017 | 3.750 | 3.750 | 3.420 | 3.470 | 65,571 | -0.26(-6.97%) |
Apr 13, 2017 | 3.950 | 4.010 | 3.670 | 3.730 | 76,961 | -0.27(-6.75%) |
Apr 12, 2017 | 4.000 | 4.020 | 3.950 | 4.000 | 75,934 | +0.03(+0.76%) |
Apr 11, 2017 | 3.950 | 4.030 | 3.940 | 3.970 | 17,600 | -0.03(-0.87%) |
Apr 10, 2017 | 3.950 | 4.020 | 3.950 | 4.005 | 14,142 | +0.07(+1.91%) |
Apr 07, 2017 | 4.040 | 4.040 | 3.930 | 3.930 | 25,157 | -0.11(-2.72%) |
Apr 06, 2017 | 4.050 | 4.180 | 4.040 | 4.040 | 9,182 | +0.02(+0.50%) |
Apr 05, 2017 | 4.130 | 4.130 | 4.020 | 4.020 | 29,938 | -0.10(-2.43%) |
Apr 04, 2017 | 4.100 | 4.190 | 4.080 | 4.120 | 32,785 | +0.03(+0.73%) |
Apr 03, 2017 | 4.360 | 4.360 | 4.090 | 4.090 | 12,868 | -0.17(-3.99%) |
Mar 31, 2017 | 4.330 | 4.330 | 4.260 | 4.260 | 4,023 | +0.00(+0.00%) |
Mar 30, 2017 | 4.380 | 4.400 | 4.210 | 4.260 | 18,359 | -0.06(-1.39%) |
Mar 29, 2017 | 4.210 | 4.420 | 4.210 | 4.320 | 28,147 | +0.02(+0.47%) |
Mar 28, 2017 | 4.415 | 4.415 | 4.252 | 4.300 | 24,048 | +0.00(+0.00%) |
Mar 27, 2017 | 4.345 | 4.400 | 4.240 | 4.300 | 7,195 | -0.02(-0.46%) |
Mar 24, 2017 | 4.250 | 4.460 | 4.202 | 4.320 | 31,120 | +0.13(+3.10%) |
Mar 23, 2017 | 3.950 | 4.230 | 3.950 | 4.190 | 15,368 | +0.23(+5.81%) |
Mar 22, 2017 | 4.171 | 4.235 | 3.930 | 3.960 | 90,095 | -0.29(-6.82%) |
Mar 21, 2017 | 4.500 | 4.500 | 4.180 | 4.250 | 46,384 | -0.23(-5.13%) |
Mar 20, 2017 | 4.750 | 4.920 | 4.480 | 4.480 | 77,785 | +0.00(+0.00%) |
Mar 17, 2017 | 4.960 | 4.990 | 4.450 | 4.480 | 67,266 | -0.48(-9.68%) |
Mar 16, 2017 | 4.930 | 5.000 | 4.910 | 4.960 | 14,301 | +0.03(+0.61%) |
Mar 15, 2017 | 4.965 | 4.980 | 4.900 | 4.930 | 21,218 | +0.00(+0.00%) |
Mar 14, 2017 | 4.930 | 4.960 | 4.926 | 4.930 | 8,253 | +0.02(+0.41%) |
Mar 13, 2017 | 5.000 | 5.040 | 4.890 | 4.910 | 48,737 | -0.08(-1.60%) |
Mar 10, 2017 | 5.020 | 5.030 | 4.980 | 4.990 | 22,367 | +0.01(+0.20%) |
Mar 09, 2017 | 4.930 | 4.980 | 4.930 | 4.980 | 3,768 | +0.06(+1.22%) |
Mar 08, 2017 | 4.920 | 4.940 | 4.890 | 4.920 | 9,861 | +0.01(+0.20%) |
Mar 07, 2017 | 4.950 | 4.950 | 4.860 | 4.910 | 19,405 | -0.04(-0.81%) |
Mar 06, 2017 | 5.000 | 5.030 | 4.910 | 4.950 | 27,877 | -0.03(-0.60%) |
Mar 03, 2017 | 5.020 | 5.040 | 4.930 | 4.980 | 23,126 | -0.04(-0.80%) |
Mar 02, 2017 | 5.040 | 5.180 | 5.000 | 5.020 | 30,787 | +0.01(+0.20%) |
Mar 01, 2017 | 5.020 | 5.110 | 5.000 | 5.010 | 42,990 | -0.01(-0.20%) |
Feb 28, 2017 | 5.150 | 5.170 | 5.020 | 5.020 | 52,765 | -0.27(-5.10%) |
Feb 27, 2017 | 5.250 | 5.434 | 5.150 | 5.290 | 16,281 | +0.12(+2.36%) |
Feb 24, 2017 | 5.240 | 5.360 | 5.130 | 5.168 | 26,026 | -0.05(-1.00%) |
Feb 23, 2017 | 5.300 | 5.300 | 5.210 | 5.220 | 14,597 | -0.11(-2.06%) |
Feb 22, 2017 | 5.350 | 5.390 | 5.300 | 5.330 | 37,732 | -0.06(-1.07%) |
Feb 21, 2017 | 5.410 | 5.410 | 5.310 | 5.388 | 23,971 | +0.02(+0.33%) |
Feb 17, 2017 | 5.370 | 5.370 | 5.370 | 0 | +0.04(+0.75%) | |
Feb 16, 2017 | 5.370 | 5.434 | 5.310 | 5.330 | 21,698 | -0.02(-0.37%) |
Feb 15, 2017 | 5.421 | 5.421 | 5.310 | 5.350 | 10,009 | -0.04(-0.74%) |
Feb 14, 2017 | 5.310 | 5.390 | 5.310 | 5.390 | 11,109 | +0.06(+1.13%) |
Feb 13, 2017 | 5.350 | 5.410 | 5.300 | 5.330 | 29,757 | -0.02(-0.37%) |
Feb 10, 2017 | 5.420 | 5.560 | 5.320 | 5.350 | 46,553 | -0.04(-0.74%) |
Feb 09, 2017 | 5.370 | 5.400 | 5.280 | 5.390 | 10,973 | +0.04(+0.75%) |
Feb 08, 2017 | 5.560 | 5.560 | 5.290 | 5.350 | 23,858 | -0.19(-3.43%) |
Feb 07, 2017 | 5.670 | 5.690 | 5.500 | 5.540 | 22,785 | -0.09(-1.60%) |
Feb 06, 2017 | 5.660 | 5.710 | 5.600 | 5.630 | 6,687 | -0.07(-1.23%) |
Feb 03, 2017 | 5.790 | 5.790 | 5.630 | 5.700 | 26,669 | -0.04(-0.70%) |
Feb 02, 2017 | 5.680 | 5.860 | 5.620 | 5.740 | 33,075 | +0.07(+1.23%) |