Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.680 | 3.680 | 3.680 | 3.680 | 800 | -0.02(-0.54%) |
Apr 27, 2017 | 3.710 | 3.710 | 3.700 | 3.700 | 2,925 | -0.01(-0.27%) |
Apr 26, 2017 | 3.740 | 3.740 | 3.710 | 3.710 | 6,087 | +0.00(+0.11%) |
Apr 25, 2017 | 3.706 | 3.706 | 3.706 | 3.706 | 500 | +0.02(+0.59%) |
Apr 24, 2017 | 3.710 | 3.710 | 3.684 | 3.684 | 1,500 | -0.02(-0.43%) |
Apr 20, 2017 | 3.700 | 3.700 | 3.700 | 0 | -0.05(-1.33%) | |
Apr 19, 2017 | 3.770 | 3.770 | 3.750 | 3.750 | 1,160 | -0.02(-0.50%) |
Apr 18, 2017 | 3.769 | 3.769 | 3.769 | 3.769 | 200 | -0.01(-0.21%) |
Apr 17, 2017 | 3.797 | 3.797 | 3.777 | 3.777 | 2,085 | -0.02(-0.50%) |
Apr 13, 2017 | 3.838 | 3.838 | 3.796 | 3.796 | 10,760 | +0.08(+2.03%) |
Apr 10, 2017 | 3.720 | 3.720 | 3.720 | 0 | -0.00(-0.11%) | |
Apr 06, 2017 | 3.724 | 3.724 | 3.724 | 0 | -0.01(-0.16%) | |
Apr 05, 2017 | 3.730 | 3.730 | 3.730 | 3.730 | 500 | -0.01(-0.15%) |
Apr 04, 2017 | 3.736 | 3.736 | 3.736 | 3.736 | 1,002 | -0.06(-1.69%) |
Apr 03, 2017 | 3.820 | 3.820 | 3.800 | 3.800 | 200 | +0.03(+0.81%) |
Mar 31, 2017 | 3.808 | 3.808 | 3.769 | 3.769 | 601 | +0.02(+0.46%) |
Mar 29, 2017 | 3.752 | 3.752 | 3.752 | 0 | -0.01(-0.21%) | |
Mar 28, 2017 | 3.769 | 3.777 | 3.760 | 3.760 | 6,765 | +0.00(+0.00%) |
Mar 23, 2017 | 3.760 | 3.760 | 3.760 | 0 | -0.02(-0.57%) | |
Mar 22, 2017 | 3.780 | 3.781 | 3.780 | 3.781 | 331 | -0.07(-1.78%) |
Mar 20, 2017 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) | |
Mar 17, 2017 | 3.856 | 3.856 | 3.831 | 3.850 | 537 | -0.03(-0.77%) |
Mar 16, 2017 | 3.800 | 3.880 | 3.800 | 3.880 | 2,800 | +0.05(+1.36%) |
Mar 15, 2017 | 3.810 | 3.840 | 3.810 | 3.828 | 15,530 | -0.01(-0.32%) |
Mar 14, 2017 | 3.840 | 3.840 | 3.840 | 3.840 | 100 | -0.01(-0.26%) |
Mar 13, 2017 | 3.870 | 3.870 | 3.834 | 3.850 | 7,416 | -0.03(-0.77%) |
Mar 10, 2017 | 3.880 | 3.880 | 3.880 | 3.880 | 1,484 | -0.03(-0.77%) |
Mar 09, 2017 | 3.960 | 3.960 | 3.910 | 3.910 | 1,906 | -0.01(-0.26%) |
Mar 08, 2017 | 3.971 | 3.971 | 3.920 | 3.920 | 8,000 | -0.06(-1.63%) |
Mar 07, 2017 | 3.985 | 3.985 | 3.985 | 3.985 | 250 | -0.03(-0.77%) |
Mar 06, 2017 | 3.940 | 4.029 | 3.940 | 4.016 | 5,167 | +0.07(+1.67%) |
Mar 03, 2017 | 3.980 | 3.983 | 3.950 | 3.950 | 14,750 | +0.03(+0.77%) |
Feb 28, 2017 | 3.920 | 100 | -0.01(-0.25%) | |||
Feb 27, 2017 | 3.850 | 3.930 | 3.850 | 3.930 | 20,537 | -0.04(-1.01%) |
Feb 24, 2017 | 3.970 | 3.970 | 3.970 | 3.970 | 100 | -0.03(-0.75%) |
Feb 23, 2017 | 4.000 | 4.000 | 4.000 | 4.000 | 100 | -0.02(-0.50%) |
Feb 22, 2017 | 4.030 | 4.030 | 4.020 | 4.020 | 3,200 | +0.00(+0.00%) |
Feb 21, 2017 | 4.040 | 4.040 | 3.988 | 4.020 | 1,270 | -0.02(-0.50%) |
Feb 17, 2017 | 4.040 | 4.040 | 4.040 | 0 | -0.04(-0.98%) | |
Feb 16, 2017 | 4.087 | 4.150 | 4.080 | 4.080 | 1,612 | -0.00(-0.03%) |
Feb 15, 2017 | 4.110 | 4.110 | 4.066 | 4.081 | 1,090 | -0.02(-0.45%) |
Feb 14, 2017 | 3.970 | 4.100 | 3.970 | 4.100 | 695 | +0.00(+0.00%) |
Feb 13, 2017 | 4.050 | 4.100 | 4.050 | 4.100 | 9,371 | +0.05(+1.23%) |
Feb 10, 2017 | 4.055 | 4.060 | 4.010 | 4.050 | 6,629 | +0.12(+3.05%) |
Feb 08, 2017 | 3.930 | 3.930 | 3.930 | 0 | -0.02(-0.51%) | |
Feb 07, 2017 | 4.080 | 4.080 | 3.907 | 3.950 | 9,901 | +0.04(+1.02%) |
Feb 06, 2017 | 3.910 | 3.910 | 3.910 | 3.910 | 2,964 | -0.05(-1.26%) |
Feb 03, 2017 | 3.960 | 3.960 | 3.960 | 3.960 | 100 | +0.08(+2.06%) |