Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.560 | 3.560 | 3.410 | 3.410 | 731,924 | -0.11(-3.12%) |
Apr 27, 2017 | 3.560 | 3.575 | 3.230 | 3.520 | 954,705 | -0.09(-2.49%) |
Apr 26, 2017 | 3.580 | 3.730 | 3.465 | 3.610 | 1,083,273 | +0.00(+0.00%) |
Apr 25, 2017 | 3.370 | 3.650 | 3.300 | 3.610 | 1,038,627 | +0.27(+8.08%) |
Apr 24, 2017 | 3.350 | 3.370 | 3.220 | 3.340 | 1,068,936 | -0.02(-0.60%) |
Apr 21, 2017 | 3.340 | 3.400 | 3.205 | 3.360 | 1,016,784 | +0.01(+0.30%) |
Apr 20, 2017 | 3.540 | 3.555 | 3.350 | 3.350 | 599,664 | -0.15(-4.29%) |
Apr 19, 2017 | 3.640 | 3.805 | 3.460 | 3.500 | 958,346 | -0.14(-3.85%) |
Apr 18, 2017 | 3.620 | 3.670 | 3.490 | 3.640 | 468,851 | -0.02(-0.55%) |
Apr 17, 2017 | 3.640 | 3.690 | 3.540 | 3.660 | 586,335 | +0.06(+1.67%) |
Apr 13, 2017 | 3.790 | 3.790 | 3.510 | 3.600 | 778,310 | -0.19(-5.01%) |
Apr 12, 2017 | 4.020 | 4.080 | 3.710 | 3.790 | 794,264 | -0.23(-5.72%) |
Apr 11, 2017 | 4.010 | 4.080 | 3.750 | 4.020 | 876,445 | +0.02(+0.50%) |
Apr 10, 2017 | 3.610 | 4.050 | 3.520 | 4.000 | 854,875 | +0.44(+12.36%) |
Apr 07, 2017 | 3.830 | 3.896 | 3.540 | 3.560 | 709,352 | -0.25(-6.56%) |
Apr 06, 2017 | 3.920 | 4.050 | 3.760 | 3.810 | 785,732 | +0.05(+1.33%) |
Apr 05, 2017 | 4.090 | 4.260 | 3.720 | 3.760 | 1,109,930 | -0.26(-6.47%) |
Apr 04, 2017 | 4.240 | 4.300 | 3.990 | 4.020 | 1,183,495 | -0.20(-4.74%) |
Apr 03, 2017 | 4.440 | 4.530 | 4.185 | 4.220 | 657,997 | -0.21(-4.74%) |
Mar 31, 2017 | 4.340 | 4.480 | 4.250 | 4.430 | 1,175,186 | +0.08(+1.84%) |
Mar 30, 2017 | 4.490 | 4.530 | 4.270 | 4.350 | 683,787 | -0.05(-1.14%) |
Mar 29, 2017 | 4.000 | 4.540 | 3.940 | 4.400 | 1,116,674 | +0.41(+10.28%) |
Mar 28, 2017 | 3.810 | 4.055 | 3.690 | 3.990 | 1,212,701 | +0.18(+4.72%) |
Mar 27, 2017 | 3.910 | 4.010 | 3.760 | 3.810 | 777,191 | -0.24(-5.93%) |
Mar 24, 2017 | 4.090 | 4.590 | 4.040 | 4.050 | 1,851,539 | +0.02(+0.50%) |
Mar 23, 2017 | 3.840 | 4.040 | 3.830 | 4.030 | 1,910,495 | +0.14(+3.60%) |
Mar 22, 2017 | 4.130 | 4.140 | 3.800 | 3.890 | 1,644,275 | -0.30(-7.16%) |
Mar 21, 2017 | 3.720 | 4.350 | 3.710 | 4.190 | 2,592,497 | +0.48(+12.94%) |
Mar 20, 2017 | 3.160 | 3.770 | 3.060 | 3.710 | 2,230,271 | +0.51(+15.94%) |
Mar 17, 2017 | 3.390 | 3.420 | 3.150 | 3.200 | 1,454,159 | -0.17(-5.04%) |
Mar 16, 2017 | 3.470 | 3.590 | 3.310 | 3.370 | 776,477 | -0.08(-2.32%) |
Mar 15, 2017 | 3.550 | 3.660 | 3.440 | 3.450 | 1,380,862 | -0.03(-0.86%) |
Mar 14, 2017 | 3.300 | 3.490 | 3.050 | 3.480 | 1,316,997 | +0.13(+3.88%) |
Mar 13, 2017 | 3.510 | 3.640 | 3.320 | 3.350 | 626,037 | -0.19(-5.37%) |
Mar 10, 2017 | 3.760 | 3.800 | 3.470 | 3.540 | 900,959 | -0.17(-4.58%) |
Mar 09, 2017 | 3.790 | 3.825 | 3.570 | 3.710 | 965,739 | -0.16(-4.13%) |
Mar 08, 2017 | 4.210 | 4.260 | 3.870 | 3.870 | 1,139,796 | -0.39(-9.15%) |
Mar 07, 2017 | 4.360 | 4.410 | 4.220 | 4.260 | 1,304,290 | -0.06(-1.39%) |
Mar 06, 2017 | 4.340 | 4.370 | 4.200 | 4.320 | 1,067,506 | -0.03(-0.69%) |
Mar 03, 2017 | 4.530 | 4.550 | 4.300 | 4.350 | 872,043 | -0.16(-3.55%) |
Mar 02, 2017 | 4.540 | 4.660 | 4.450 | 4.510 | 514,714 | -0.09(-1.96%) |
Mar 01, 2017 | 4.600 | 4.660 | 4.520 | 4.600 | 632,966 | +0.11(+2.45%) |
Feb 28, 2017 | 4.510 | 4.605 | 4.430 | 4.490 | 1,208,286 | -0.14(-3.02%) |
Feb 27, 2017 | 4.460 | 4.640 | 4.355 | 4.630 | 829,369 | +0.23(+5.23%) |
Feb 24, 2017 | 4.860 | 4.860 | 4.350 | 4.400 | 1,819,998 | -0.51(-10.39%) |
Feb 23, 2017 | 4.390 | 5.090 | 4.240 | 4.910 | 2,744,020 | +0.64(+14.99%) |
Feb 22, 2017 | 4.510 | 4.550 | 4.260 | 4.270 | 1,784,386 | -0.32(-6.97%) |
Feb 21, 2017 | 4.750 | 4.800 | 4.555 | 4.590 | 1,652,024 | -0.07(-1.50%) |
Feb 17, 2017 | 4.660 | 4.660 | 4.660 | 0 | -0.09(-1.89%) | |
Feb 16, 2017 | 5.620 | 5.840 | 4.560 | 4.750 | 8,787,419 | -1.70(-26.36%) |
Feb 15, 2017 | 6.750 | 6.800 | 6.230 | 6.450 | 1,460,143 | -0.51(-7.33%) |
Feb 14, 2017 | 6.750 | 7.020 | 6.500 | 6.960 | 1,368,055 | +0.35(+5.30%) |
Feb 13, 2017 | 6.800 | 6.920 | 6.440 | 6.610 | 995,105 | -0.28(-4.06%) |
Feb 10, 2017 | 6.940 | 7.090 | 6.630 | 6.890 | 1,271,558 | +0.15(+2.23%) |
Feb 09, 2017 | 6.600 | 6.840 | 6.600 | 6.740 | 1,380,841 | +0.21(+3.22%) |
Feb 08, 2017 | 7.380 | 7.410 | 6.370 | 6.530 | 2,642,859 | -0.98(-13.05%) |
Feb 07, 2017 | 7.610 | 7.760 | 7.431 | 7.510 | 1,216,100 | -0.16(-2.09%) |
Feb 06, 2017 | 8.480 | 8.510 | 7.470 | 7.670 | 981,645 | -0.72(-8.58%) |
Feb 03, 2017 | 7.640 | 8.520 | 7.580 | 8.390 | 1,939,975 | +0.81(+10.69%) |
Feb 02, 2017 | 7.680 | 7.790 | 7.370 | 7.580 | 1,017,461 | -0.07(-0.92%) |