Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.820 | 3.820 | 3.700 | 3.800 | 5,666 | -0.01(-0.26%) |
Apr 27, 2017 | 3.840 | 3.850 | 3.770 | 3.810 | 12,866 | -0.02(-0.52%) |
Apr 26, 2017 | 3.780 | 3.830 | 3.776 | 3.830 | 16,059 | +0.05(+1.32%) |
Apr 25, 2017 | 3.800 | 3.800 | 3.730 | 3.780 | 9,875 | -0.07(-1.82%) |
Apr 24, 2017 | 3.950 | 3.950 | 3.750 | 3.850 | 23,953 | -0.13(-3.27%) |
Apr 21, 2017 | 3.820 | 4.040 | 3.820 | 3.980 | 27,995 | +0.08(+2.05%) |
Apr 20, 2017 | 3.810 | 3.900 | 3.810 | 3.900 | 16,143 | +0.05(+1.30%) |
Apr 19, 2017 | 3.830 | 3.930 | 3.815 | 3.850 | 20,516 | +0.01(+0.26%) |
Apr 18, 2017 | 3.770 | 3.874 | 3.770 | 3.840 | 5,817 | -0.04(-1.03%) |
Apr 17, 2017 | 3.939 | 3.939 | 3.800 | 3.880 | 7,902 | +0.03(+0.78%) |
Apr 13, 2017 | 3.750 | 3.900 | 3.700 | 3.850 | 12,198 | -0.07(-1.79%) |
Apr 12, 2017 | 3.940 | 3.940 | 3.920 | 3.920 | 2,338 | +0.01(+0.26%) |
Apr 11, 2017 | 3.890 | 3.920 | 3.850 | 3.910 | 13,337 | +0.05(+1.30%) |
Apr 10, 2017 | 3.830 | 3.900 | 3.830 | 3.860 | 2,984 | +0.03(+0.78%) |
Apr 07, 2017 | 3.810 | 3.958 | 3.810 | 3.830 | 49,513 | -0.14(-3.53%) |
Apr 06, 2017 | 3.900 | 3.980 | 3.770 | 3.970 | 18,167 | +0.16(+4.20%) |
Apr 05, 2017 | 3.960 | 4.027 | 3.810 | 3.810 | 64,329 | -0.15(-3.79%) |
Apr 04, 2017 | 4.200 | 4.275 | 3.950 | 3.960 | 91,879 | -0.19(-4.58%) |
Apr 03, 2017 | 4.210 | 4.350 | 4.150 | 4.150 | 29,535 | -0.05(-1.19%) |
Mar 31, 2017 | 4.250 | 4.450 | 4.102 | 4.200 | 61,619 | +0.04(+0.96%) |
Mar 30, 2017 | 3.800 | 4.160 | 3.744 | 4.160 | 53,971 | +0.28(+7.22%) |
Mar 29, 2017 | 3.650 | 4.050 | 3.290 | 3.880 | 79,187 | +0.25(+6.89%) |
Mar 28, 2017 | 3.100 | 3.990 | 3.090 | 3.630 | 159,336 | +0.47(+14.87%) |
Mar 27, 2017 | 3.350 | 3.492 | 3.060 | 3.160 | 184,966 | -0.21(-6.23%) |
Mar 24, 2017 | 3.540 | 3.630 | 3.311 | 3.370 | 90,060 | -0.09(-2.60%) |
Mar 23, 2017 | 3.640 | 3.640 | 3.472 | 3.460 | 47,728 | -0.14(-3.89%) |
Mar 22, 2017 | 3.780 | 3.780 | 3.569 | 3.600 | 46,643 | -0.15(-4.00%) |
Mar 21, 2017 | 3.824 | 3.880 | 3.750 | 3.750 | 25,998 | -0.13(-3.40%) |
Mar 20, 2017 | 4.050 | 4.050 | 3.850 | 3.882 | 19,641 | -0.21(-5.09%) |
Mar 17, 2017 | 3.960 | 4.100 | 3.880 | 4.090 | 36,637 | +0.10(+2.51%) |
Mar 16, 2017 | 4.050 | 4.070 | 3.990 | 3.990 | 40,222 | -0.07(-1.72%) |
Mar 15, 2017 | 4.030 | 4.060 | 3.980 | 4.060 | 119,380 | +0.03(+0.74%) |
Mar 14, 2017 | 4.060 | 4.084 | 4.010 | 4.030 | 63,248 | -0.01(-0.25%) |
Mar 13, 2017 | 3.980 | 4.090 | 3.903 | 4.040 | 15,522 | +0.19(+4.94%) |
Mar 10, 2017 | 4.011 | 4.265 | 3.805 | 3.850 | 123,388 | -0.19(-4.70%) |
Mar 09, 2017 | 4.540 | 4.576 | 3.900 | 4.040 | 120,725 | -0.51(-11.13%) |
Mar 08, 2017 | 4.650 | 4.650 | 4.503 | 4.546 | 49,803 | -0.06(-1.39%) |
Mar 07, 2017 | 4.460 | 4.650 | 4.460 | 4.610 | 72,711 | +0.10(+2.22%) |
Mar 06, 2017 | 4.460 | 4.600 | 4.386 | 4.510 | 67,268 | +0.11(+2.50%) |
Mar 03, 2017 | 4.450 | 4.476 | 4.208 | 4.400 | 20,724 | -0.03(-0.68%) |
Mar 02, 2017 | 4.160 | 4.440 | 4.077 | 4.430 | 40,816 | +0.22(+5.23%) |
Mar 01, 2017 | 4.150 | 4.300 | 4.020 | 4.210 | 48,182 | +0.08(+1.94%) |
Feb 28, 2017 | 4.000 | 4.271 | 3.800 | 4.130 | 40,866 | +0.13(+3.25%) |
Feb 27, 2017 | 3.950 | 4.000 | 3.860 | 4.000 | 10,088 | +0.10(+2.56%) |
Feb 24, 2017 | 3.760 | 3.927 | 3.760 | 3.900 | 20,169 | +0.10(+2.63%) |
Feb 23, 2017 | 3.770 | 3.900 | 3.770 | 3.800 | 10,267 | +0.00(+0.00%) |
Feb 22, 2017 | 3.788 | 3.850 | 3.760 | 3.800 | 10,791 | -0.04(-0.91%) |
Feb 21, 2017 | 3.900 | 3.900 | 3.820 | 3.835 | 5,518 | +0.00(+0.13%) |
Feb 17, 2017 | 3.830 | 3.830 | 3.830 | 0 | -0.08(-2.05%) | |
Feb 16, 2017 | 4.030 | 4.030 | 3.810 | 3.910 | 23,442 | -0.09(-2.25%) |
Feb 15, 2017 | 3.954 | 4.030 | 3.950 | 4.000 | 12,604 | +0.00(+0.00%) |
Feb 14, 2017 | 4.090 | 4.090 | 3.848 | 4.000 | 30,342 | -0.06(-1.48%) |
Feb 13, 2017 | 4.120 | 4.150 | 4.020 | 4.060 | 17,758 | -0.08(-1.93%) |
Feb 10, 2017 | 4.140 | 4.140 | 3.900 | 4.140 | 38,169 | +0.00(+0.00%) |
Feb 09, 2017 | 4.140 | 4.140 | 4.020 | 4.140 | 39,170 | +0.08(+1.97%) |
Feb 08, 2017 | 4.160 | 4.217 | 4.050 | 4.060 | 42,222 | -0.21(-4.92%) |
Feb 07, 2017 | 4.400 | 4.576 | 4.270 | 4.270 | 61,813 | -0.11(-2.51%) |
Feb 06, 2017 | 4.500 | 4.600 | 4.091 | 4.380 | 46,195 | -0.13(-2.88%) |
Feb 03, 2017 | 3.950 | 4.740 | 3.850 | 4.510 | 138,777 | +0.61(+15.64%) |
Feb 02, 2017 | 3.780 | 3.900 | 3.561 | 3.900 | 15,461 | +0.17(+4.56%) |