Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.854 | 3.965 | 3.854 | 3.965 | 1,221 | +0.02(+0.43%) |
Apr 27, 2017 | 3.973 | 4.067 | 3.914 | 3.948 | 17,832 | +0.00(+0.00%) |
Apr 26, 2017 | 3.778 | 3.956 | 3.778 | 3.948 | 27,782 | -0.03(-0.85%) |
Apr 25, 2017 | 3.641 | 4.084 | 3.641 | 3.982 | 84,880 | +0.28(+7.59%) |
Apr 24, 2017 | 3.573 | 3.726 | 3.540 | 3.701 | 12,738 | +0.11(+3.08%) |
Apr 21, 2017 | 3.769 | 3.837 | 3.582 | 3.590 | 39,756 | -0.15(-4.09%) |
Apr 20, 2017 | 3.880 | 3.888 | 3.726 | 3.744 | 48,874 | -0.10(-2.65%) |
Apr 19, 2017 | 3.905 | 3.990 | 3.684 | 3.846 | 51,807 | -0.10(-2.59%) |
Apr 18, 2017 | 3.990 | 4.041 | 3.939 | 3.948 | 10,128 | -0.09(-2.11%) |
Apr 17, 2017 | 4.033 | 4.058 | 4.016 | 4.033 | 62,162 | +0.01(+0.21%) |
Apr 13, 2017 | 3.905 | 4.033 | 3.905 | 4.024 | 6,553 | +0.03(+0.85%) |
Apr 12, 2017 | 3.990 | 4.092 | 3.914 | 3.990 | 44,084 | -0.04(-1.05%) |
Apr 11, 2017 | 4.007 | 4.109 | 3.972 | 4.033 | 66,649 | +0.00(+0.00%) |
Apr 10, 2017 | 4.084 | 4.143 | 3.931 | 4.033 | 56,783 | -0.04(-1.04%) |
Apr 07, 2017 | 4.262 | 4.304 | 4.016 | 4.075 | 11,904 | -0.15(-3.62%) |
Apr 06, 2017 | 4.041 | 4.297 | 4.033 | 4.228 | 29,571 | -0.01(-0.20%) |
Apr 05, 2017 | 4.254 | 4.356 | 4.135 | 4.237 | 51,450 | +0.03(+0.81%) |
Apr 04, 2017 | 4.169 | 4.262 | 4.041 | 4.203 | 25,719 | +0.14(+3.56%) |
Apr 03, 2017 | 4.186 | 4.339 | 4.033 | 4.058 | 61,650 | -0.11(-2.65%) |
Mar 31, 2017 | 4.084 | 4.177 | 3.931 | 4.169 | 28,429 | +0.09(+2.08%) |
Mar 30, 2017 | 4.135 | 4.135 | 4.062 | 4.084 | 4,538 | -0.12(-2.83%) |
Mar 29, 2017 | 4.169 | 4.203 | 4.126 | 4.203 | 4,218 | +0.06(+1.44%) |
Mar 28, 2017 | 4.169 | 4.237 | 3.990 | 4.143 | 77,749 | -0.09(-2.01%) |
Mar 27, 2017 | 3.766 | 4.228 | 3.766 | 4.228 | 34,742 | +0.54(+14.51%) |
Mar 24, 2017 | 3.726 | 3.726 | 3.693 | 3.693 | 2,649 | -0.02(-0.46%) |
Mar 23, 2017 | 3.726 | 3.769 | 3.709 | 3.709 | 6,907 | -0.07(-1.80%) |
Mar 22, 2017 | 3.931 | 3.931 | 3.607 | 3.778 | 2,552 | -0.07(-1.77%) |
Mar 21, 2017 | 3.844 | 4.024 | 3.844 | 3.846 | 10,534 | -0.16(-4.03%) |
Mar 20, 2017 | 3.922 | 4.016 | 3.914 | 4.007 | 4,977 | -0.05(-1.26%) |
Mar 17, 2017 | 4.084 | 4.118 | 4.052 | 4.058 | 17,929 | -0.03(-0.83%) |
Mar 16, 2017 | 3.701 | 4.126 | 3.605 | 4.092 | 18,125 | +0.05(+1.26%) |
Mar 15, 2017 | 3.939 | 4.194 | 3.778 | 4.041 | 27,350 | +0.13(+3.26%) |
Mar 14, 2017 | 3.982 | 4.186 | 3.744 | 3.914 | 50,516 | -0.21(-5.15%) |
Mar 13, 2017 | 4.007 | 4.228 | 3.650 | 4.126 | 30,701 | +0.11(+2.75%) |
Mar 10, 2017 | 3.829 | 4.084 | 3.786 | 4.016 | 4,272 | +0.15(+3.96%) |
Mar 09, 2017 | 3.948 | 4.067 | 3.786 | 3.863 | 32,805 | -0.05(-1.30%) |
Mar 08, 2017 | 4.041 | 4.041 | 3.854 | 3.914 | 37,778 | -0.13(-3.16%) |
Mar 07, 2017 | 4.150 | 4.150 | 4.016 | 4.041 | 14,218 | -0.09(-2.06%) |
Mar 06, 2017 | 4.177 | 4.203 | 4.126 | 4.126 | 8,642 | -0.09(-2.02%) |
Mar 03, 2017 | 4.211 | 4.339 | 4.211 | 4.211 | 13,425 | +0.03(+0.61%) |
Mar 02, 2017 | 4.220 | 4.237 | 4.177 | 4.186 | 15,553 | +0.01(+0.20%) |
Mar 01, 2017 | 4.092 | 4.245 | 4.092 | 4.177 | 31,163 | +0.06(+1.45%) |
Feb 28, 2017 | 4.016 | 4.152 | 4.016 | 4.118 | 44,887 | +0.04(+1.04%) |
Feb 27, 2017 | 4.016 | 4.092 | 3.973 | 4.075 | 12,260 | +0.08(+1.91%) |
Feb 24, 2017 | 3.871 | 3.999 | 3.658 | 3.999 | 88,673 | +0.09(+2.40%) |
Feb 23, 2017 | 3.939 | 4.007 | 3.854 | 3.905 | 17,449 | -0.04(-1.08%) |
Feb 22, 2017 | 3.956 | 4.024 | 3.829 | 3.948 | 28,157 | -0.02(-0.43%) |
Feb 21, 2017 | 3.956 | 4.101 | 3.837 | 3.965 | 41,556 | +0.01(+0.22%) |
Feb 17, 2017 | 3.956 | 3.956 | 3.956 | 0 | -0.01(-0.21%) | |
Feb 16, 2017 | 3.956 | 3.973 | 3.922 | 3.965 | 32,749 | +0.03(+0.87%) |
Feb 15, 2017 | 4.007 | 4.016 | 3.897 | 3.931 | 23,148 | -0.02(-0.43%) |
Feb 14, 2017 | 3.948 | 4.050 | 3.905 | 3.948 | 19,733 | -0.01(-0.22%) |
Feb 13, 2017 | 4.041 | 4.041 | 3.871 | 3.956 | 69,860 | -0.12(-2.92%) |
Feb 10, 2017 | 4.050 | 4.084 | 3.914 | 4.075 | 15,256 | +0.03(+0.84%) |
Feb 09, 2017 | 4.067 | 4.126 | 4.041 | 4.041 | 3,756 | -0.03(-0.84%) |
Feb 08, 2017 | 4.067 | 4.109 | 4.067 | 4.075 | 3,336 | +0.01(+0.21%) |
Feb 07, 2017 | 4.160 | 4.160 | 4.067 | 4.067 | 9,506 | -0.05(-1.24%) |
Feb 06, 2017 | 4.237 | 4.373 | 4.109 | 4.118 | 12,447 | -0.03(-0.62%) |
Feb 03, 2017 | 4.220 | 4.220 | 4.109 | 4.143 | 13,482 | -0.06(-1.42%) |
Feb 02, 2017 | 4.245 | 4.254 | 4.067 | 4.203 | 57,138 | -0.03(-0.60%) |