Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.505 | 3.550 | 3.500 | 3.550 | 2,589 | +0.05(+1.43%) |
Apr 27, 2017 | 3.650 | 3.650 | 3.500 | 3.500 | 5,268 | -0.18(-4.89%) |
Apr 26, 2017 | 3.850 | 3.900 | 3.500 | 3.680 | 33,444 | -0.17(-4.42%) |
Apr 25, 2017 | 3.800 | 3.900 | 3.800 | 3.850 | 4,888 | +0.05(+1.32%) |
Apr 24, 2017 | 3.750 | 3.850 | 3.750 | 3.800 | 11,070 | +0.10(+2.70%) |
Apr 21, 2017 | 3.800 | 3.800 | 3.609 | 3.700 | 9,473 | -0.15(-3.90%) |
Apr 20, 2017 | 3.900 | 4.000 | 3.850 | 3.850 | 31,918 | -0.05(-1.28%) |
Apr 19, 2017 | 4.000 | 4.000 | 3.700 | 3.900 | 68,113 | -0.10(-2.50%) |
Apr 18, 2017 | 3.950 | 4.050 | 3.900 | 4.000 | 7,985 | +0.00(+0.00%) |
Apr 17, 2017 | 4.050 | 4.150 | 4.000 | 4.000 | 1,194 | -0.05(-1.23%) |
Apr 13, 2017 | 4.011 | 4.050 | 4.000 | 4.050 | 22,729 | +0.00(+0.00%) |
Apr 12, 2017 | 3.850 | 4.150 | 3.850 | 4.050 | 2,109 | -0.05(-1.22%) |
Apr 11, 2017 | 4.167 | 4.250 | 4.100 | 4.100 | 3,367 | -0.15(-3.53%) |
Apr 10, 2017 | 4.150 | 4.250 | 4.050 | 4.250 | 4,341 | +0.00(+0.00%) |
Apr 07, 2017 | 4.200 | 4.250 | 4.100 | 4.250 | 2,481 | +0.05(+1.19%) |
Apr 06, 2017 | 3.950 | 4.200 | 3.900 | 4.200 | 8,858 | +0.35(+9.09%) |
Apr 05, 2017 | 4.050 | 4.050 | 3.850 | 3.850 | 123,320 | -0.25(-6.10%) |
Apr 04, 2017 | 4.050 | 4.150 | 4.000 | 4.100 | 20,733 | +0.00(+0.00%) |
Apr 03, 2017 | 4.150 | 4.250 | 4.100 | 4.100 | 13,813 | -0.10(-2.38%) |
Mar 31, 2017 | 4.050 | 4.250 | 4.050 | 4.200 | 7,676 | +0.05(+1.20%) |
Mar 30, 2017 | 4.050 | 4.150 | 4.050 | 4.150 | 8,472 | +0.05(+1.22%) |
Mar 29, 2017 | 4.100 | 4.150 | 4.000 | 4.100 | 29,454 | +0.00(+0.00%) |
Mar 28, 2017 | 4.100 | 4.150 | 4.050 | 4.100 | 11,181 | -0.05(-1.20%) |
Mar 27, 2017 | 4.050 | 4.200 | 4.050 | 4.150 | 15,488 | +0.05(+1.22%) |
Mar 24, 2017 | 4.100 | 4.150 | 4.050 | 4.100 | 54,916 | -0.10(-2.38%) |
Mar 23, 2017 | 4.200 | 4.200 | 4.050 | 4.200 | 3,433 | +0.00(+0.00%) |
Mar 22, 2017 | 4.100 | 4.200 | 4.000 | 4.200 | 12,336 | +0.05(+1.20%) |
Mar 21, 2017 | 4.100 | 4.200 | 4.000 | 4.150 | 29,951 | +0.00(+0.00%) |
Mar 20, 2017 | 4.100 | 4.200 | 4.100 | 4.150 | 10,798 | +0.00(+0.00%) |
Mar 17, 2017 | 4.250 | 4.250 | 4.100 | 4.150 | 16,493 | -0.05(-1.19%) |
Mar 16, 2017 | 4.150 | 4.250 | 4.150 | 4.200 | 59,780 | +0.00(+0.00%) |
Mar 15, 2017 | 4.250 | 4.300 | 4.200 | 4.200 | 56,841 | +0.00(+0.00%) |
Mar 14, 2017 | 4.250 | 4.300 | 4.200 | 4.200 | 12,860 | -0.10(-2.33%) |
Mar 13, 2017 | 4.300 | 4.300 | 4.106 | 4.300 | 14,889 | +0.05(+1.18%) |
Mar 10, 2017 | 4.300 | 4.300 | 4.250 | 4.250 | 2,285 | -0.05(-1.16%) |
Mar 09, 2017 | 4.350 | 4.350 | 4.050 | 4.300 | 40,629 | -0.10(-2.27%) |
Mar 08, 2017 | 4.400 | 4.400 | 4.350 | 4.400 | 11,754 | +0.00(+0.00%) |
Mar 07, 2017 | 4.350 | 4.400 | 4.350 | 4.400 | 12,461 | +0.00(+0.00%) |
Mar 06, 2017 | 4.300 | 4.400 | 4.300 | 4.400 | 15,016 | +0.05(+1.15%) |
Mar 03, 2017 | 4.350 | 4.400 | 4.300 | 4.350 | 9,947 | -0.05(-1.14%) |
Mar 02, 2017 | 4.400 | 4.400 | 4.300 | 4.400 | 11,146 | +0.00(+0.00%) |
Mar 01, 2017 | 4.400 | 4.500 | 4.400 | 4.400 | 2,713 | +0.05(+1.15%) |
Feb 28, 2017 | 4.500 | 4.500 | 4.350 | 4.350 | 11,365 | -0.15(-3.33%) |
Feb 27, 2017 | 4.400 | 4.500 | 4.375 | 4.500 | 19,659 | +0.15(+3.45%) |
Feb 24, 2017 | 4.350 | 4.450 | 4.300 | 4.350 | 40,588 | +0.00(+0.00%) |
Feb 23, 2017 | 4.300 | 4.350 | 4.250 | 4.350 | 16,575 | +0.05(+1.16%) |
Feb 22, 2017 | 4.250 | 4.363 | 4.250 | 4.300 | 16,919 | -0.05(-1.15%) |
Feb 21, 2017 | 4.400 | 4.400 | 4.350 | 4.350 | 24,932 | -0.05(-1.14%) |
Feb 17, 2017 | 4.400 | 4.400 | 4.400 | 0 | +0.05(+1.15%) | |
Feb 16, 2017 | 4.400 | 4.450 | 4.350 | 4.350 | 8,158 | -0.10(-2.25%) |
Feb 15, 2017 | 4.550 | 4.600 | 4.300 | 4.450 | 24,633 | -0.05(-1.11%) |
Feb 14, 2017 | 4.500 | 4.500 | 4.400 | 4.500 | 8,515 | +0.05(+1.12%) |
Feb 13, 2017 | 4.500 | 4.550 | 4.300 | 4.450 | 28,875 | +0.05(+1.14%) |
Feb 10, 2017 | 4.750 | 4.850 | 4.350 | 4.400 | 23,407 | -0.25(-5.38%) |
Feb 09, 2017 | 4.550 | 4.650 | 4.550 | 4.650 | 27,390 | +0.15(+3.33%) |
Feb 08, 2017 | 4.450 | 4.550 | 4.300 | 4.500 | 46,242 | +0.05(+1.12%) |
Feb 07, 2017 | 4.350 | 4.450 | 4.350 | 4.450 | 33,982 | +0.05(+1.14%) |
Feb 06, 2017 | 4.500 | 4.500 | 4.350 | 4.400 | 9,927 | -0.10(-2.22%) |
Feb 03, 2017 | 4.450 | 4.500 | 4.350 | 4.500 | 31,319 | +0.05(+1.12%) |
Feb 02, 2017 | 4.400 | 4.450 | 4.300 | 4.450 | 28,233 | +0.05(+1.14%) |