Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.630 | 3.800 | 3.310 | 3.440 | 61,820 | -0.16(-4.44%) |
Apr 27, 2017 | 3.610 | 4.090 | 3.550 | 3.600 | 160,229 | +0.04(+1.12%) |
Apr 26, 2017 | 3.150 | 3.700 | 3.120 | 3.560 | 128,199 | +0.49(+15.96%) |
Apr 25, 2017 | 3.080 | 3.134 | 3.010 | 3.070 | 42,962 | +0.01(+0.33%) |
Apr 24, 2017 | 3.290 | 3.290 | 3.050 | 3.060 | 65,928 | -0.02(-0.65%) |
Apr 21, 2017 | 3.550 | 3.640 | 3.050 | 3.080 | 106,264 | -0.50(-13.97%) |
Apr 20, 2017 | 3.610 | 3.630 | 3.540 | 3.580 | 20,588 | -0.06(-1.65%) |
Apr 19, 2017 | 3.774 | 3.899 | 3.550 | 3.640 | 55,159 | +0.14(+4.00%) |
Apr 18, 2017 | 3.610 | 3.620 | 3.500 | 3.500 | 38,536 | -0.11(-3.05%) |
Apr 17, 2017 | 3.520 | 3.630 | 3.500 | 3.610 | 56,365 | +0.07(+1.98%) |
Apr 13, 2017 | 3.510 | 3.725 | 3.510 | 3.540 | 45,374 | +0.04(+1.14%) |
Apr 12, 2017 | 3.820 | 3.875 | 3.460 | 3.500 | 93,138 | -0.35(-9.09%) |
Apr 11, 2017 | 3.850 | 3.982 | 3.750 | 3.850 | 64,522 | +0.00(+0.00%) |
Apr 10, 2017 | 4.050 | 4.170 | 3.750 | 3.850 | 72,670 | -0.24(-5.87%) |
Apr 07, 2017 | 4.090 | 4.210 | 4.050 | 4.090 | 23,051 | +0.00(+0.00%) |
Apr 06, 2017 | 4.010 | 4.250 | 3.987 | 4.090 | 16,204 | +0.08(+2.00%) |
Apr 05, 2017 | 4.090 | 4.380 | 3.990 | 4.010 | 47,271 | -0.09(-2.20%) |
Apr 04, 2017 | 4.401 | 4.401 | 4.040 | 4.100 | 46,941 | -0.18(-4.21%) |
Apr 03, 2017 | 4.390 | 4.550 | 4.260 | 4.280 | 22,288 | -0.12(-2.73%) |
Mar 31, 2017 | 4.479 | 4.790 | 4.360 | 4.400 | 19,070 | -0.15(-3.30%) |
Mar 30, 2017 | 4.660 | 4.710 | 4.510 | 4.550 | 22,364 | -0.09(-1.94%) |
Mar 29, 2017 | 4.340 | 4.680 | 4.320 | 4.640 | 34,856 | +0.31(+7.16%) |
Mar 28, 2017 | 4.230 | 4.470 | 4.160 | 4.330 | 28,431 | +0.06(+1.41%) |
Mar 27, 2017 | 4.020 | 4.350 | 4.020 | 4.270 | 34,842 | +0.24(+5.96%) |
Mar 24, 2017 | 4.110 | 4.110 | 4.010 | 4.030 | 22,533 | -0.05(-1.23%) |
Mar 23, 2017 | 4.060 | 4.150 | 4.060 | 4.080 | 28,331 | +0.02(+0.49%) |
Mar 22, 2017 | 4.070 | 4.300 | 4.010 | 4.060 | 144,503 | -0.02(-0.49%) |
Mar 21, 2017 | 4.150 | 4.240 | 4.010 | 4.080 | 227,228 | -0.10(-2.39%) |
Mar 20, 2017 | 4.280 | 4.280 | 4.094 | 4.180 | 192,003 | -0.08(-1.88%) |
Mar 17, 2017 | 4.190 | 4.410 | 4.115 | 4.260 | 34,328 | +0.03(+0.71%) |
Mar 16, 2017 | 4.210 | 4.240 | 4.110 | 4.230 | 25,255 | +0.04(+0.95%) |
Mar 15, 2017 | 4.230 | 4.330 | 4.160 | 4.190 | 47,249 | -0.01(-0.24%) |
Mar 14, 2017 | 4.210 | 4.300 | 4.129 | 4.200 | 38,159 | -0.02(-0.47%) |
Mar 13, 2017 | 4.030 | 4.360 | 4.010 | 4.220 | 60,625 | +0.16(+3.94%) |
Mar 10, 2017 | 4.080 | 4.120 | 4.010 | 4.060 | 64,197 | +0.01(+0.25%) |
Mar 09, 2017 | 4.240 | 4.240 | 4.010 | 4.050 | 74,056 | +0.05(+1.25%) |
Mar 08, 2017 | 5.220 | 5.220 | 3.960 | 4.000 | 290,515 | -0.80(-16.67%) |
Mar 07, 2017 | 5.080 | 5.930 | 4.660 | 4.800 | 196,471 | -0.11(-2.24%) |
Mar 06, 2017 | 4.160 | 5.499 | 4.070 | 4.910 | 401,365 | +0.69(+16.35%) |
Mar 03, 2017 | 4.030 | 4.250 | 4.020 | 4.220 | 26,004 | +0.21(+5.24%) |
Mar 02, 2017 | 4.100 | 4.120 | 4.010 | 4.010 | 24,751 | -0.07(-1.72%) |
Mar 01, 2017 | 4.250 | 4.250 | 4.050 | 4.080 | 37,193 | -0.09(-2.16%) |
Feb 28, 2017 | 4.240 | 4.240 | 4.080 | 4.170 | 35,443 | -0.06(-1.42%) |
Feb 27, 2017 | 4.280 | 4.320 | 4.080 | 4.230 | 79,956 | -0.04(-0.94%) |
Feb 24, 2017 | 4.385 | 4.500 | 4.240 | 4.270 | 37,532 | -0.15(-3.39%) |
Feb 23, 2017 | 4.450 | 4.660 | 4.150 | 4.420 | 73,624 | +0.01(+0.23%) |
Feb 22, 2017 | 4.640 | 4.660 | 4.360 | 4.410 | 20,923 | -0.23(-4.96%) |
Feb 21, 2017 | 4.630 | 4.670 | 4.580 | 4.640 | 30,119 | +0.07(+1.53%) |
Feb 17, 2017 | 4.570 | 4.570 | 4.570 | 0 | -0.15(-3.18%) | |
Feb 16, 2017 | 4.830 | 4.830 | 4.710 | 4.720 | 8,104 | -0.11(-2.28%) |
Feb 15, 2017 | 4.720 | 4.940 | 4.534 | 4.830 | 15,832 | +0.09(+1.90%) |
Feb 14, 2017 | 4.690 | 4.750 | 4.610 | 4.740 | 19,231 | +0.06(+1.28%) |
Feb 13, 2017 | 4.860 | 4.869 | 4.554 | 4.680 | 32,734 | -0.14(-2.90%) |
Feb 10, 2017 | 4.690 | 4.950 | 4.680 | 4.820 | 31,282 | -0.01(-0.21%) |
Feb 09, 2017 | 4.665 | 4.980 | 4.610 | 4.830 | 26,426 | +0.16(+3.43%) |
Feb 08, 2017 | 4.610 | 4.780 | 4.600 | 4.670 | 29,123 | +0.06(+1.30%) |
Feb 07, 2017 | 4.717 | 4.890 | 4.580 | 4.610 | 32,162 | -0.06(-1.28%) |
Feb 06, 2017 | 4.460 | 4.870 | 4.460 | 4.670 | 38,279 | +0.21(+4.71%) |
Feb 03, 2017 | 4.000 | 4.560 | 4.000 | 4.460 | 110,653 | +0.46(+11.50%) |
Feb 02, 2017 | 4.180 | 4.280 | 3.900 | 4.000 | 210,795 | -0.26(-6.10%) |