Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.819 | 3.819 | 3.819 | 67 | -0.08(-2.08%) | |
Apr 26, 2017 | 3.900 | 3.900 | 3.900 | 154 | -0.10(-2.38%) | |
Apr 25, 2017 | 3.872 | 3.995 | 3.872 | 3.995 | 1,112 | +0.20(+5.13%) |
Apr 24, 2017 | 3.850 | 3.850 | 3.800 | 3.800 | 1,377 | -0.05(-1.30%) |
Apr 18, 2017 | 3.850 | 3.850 | 3.850 | 41 | +0.00(+0.00%) | |
Apr 17, 2017 | 3.850 | 3.910 | 3.850 | 3.850 | 954 | -0.07(-1.82%) |
Apr 13, 2017 | 3.921 | 3.921 | 3.921 | 3.921 | 225 | +0.07(+1.85%) |
Apr 12, 2017 | 3.850 | 3.868 | 3.850 | 3.850 | 600 | -0.05(-1.28%) |
Apr 11, 2017 | 3.850 | 3.900 | 3.850 | 3.900 | 1,417 | +0.05(+1.30%) |
Apr 10, 2017 | 3.900 | 3.900 | 3.850 | 3.850 | 448 | -0.15(-3.75%) |
Apr 07, 2017 | 3.893 | 4.000 | 3.893 | 4.000 | 256 | +0.08(+2.15%) |
Apr 05, 2017 | 3.916 | 3.916 | 3.916 | 0 | +0.02(+0.41%) | |
Apr 04, 2017 | 4.000 | 4.000 | 3.900 | 3.900 | 1,087 | +0.00(+0.00%) |
Apr 03, 2017 | 4.000 | 4.006 | 3.900 | 3.900 | 6,342 | +0.05(+1.30%) |
Mar 31, 2017 | 4.050 | 4.050 | 3.850 | 3.850 | 3,541 | -0.15(-3.75%) |
Mar 30, 2017 | 4.000 | 4.078 | 4.000 | 4.000 | 1,453 | -0.09(-2.20%) |
Mar 29, 2017 | 4.000 | 4.100 | 4.000 | 4.090 | 1,977 | +0.14(+3.54%) |
Mar 28, 2017 | 3.750 | 4.000 | 3.750 | 3.950 | 4,267 | +0.15(+3.95%) |
Mar 27, 2017 | 3.800 | 3.800 | 3.800 | 3.800 | 542 | -0.01(-0.26%) |
Mar 24, 2017 | 3.810 | 3.810 | 3.810 | 3.810 | 130 | +0.11(+2.97%) |
Mar 23, 2017 | 3.700 | 3.700 | 3.700 | 3.700 | 535 | -0.10(-2.63%) |
Mar 22, 2017 | 3.750 | 3.800 | 3.724 | 3.800 | 2,248 | +0.00(+0.00%) |
Mar 21, 2017 | 3.700 | 3.800 | 3.650 | 3.800 | 4,753 | +0.05(+1.33%) |
Mar 20, 2017 | 3.950 | 3.956 | 3.750 | 3.750 | 9,662 | -0.23(-5.66%) |
Mar 17, 2017 | 3.800 | 3.975 | 3.800 | 3.975 | 3,393 | +0.18(+4.61%) |
Mar 16, 2017 | 3.900 | 4.100 | 3.800 | 3.800 | 9,005 | -0.35(-8.43%) |
Mar 15, 2017 | 3.700 | 4.250 | 3.700 | 4.150 | 1,811 | +0.25(+6.41%) |
Mar 14, 2017 | 3.900 | 3.900 | 3.850 | 3.900 | 2,472 | -0.05(-1.27%) |
Mar 13, 2017 | 3.950 | 4.025 | 3.950 | 3.950 | 1,278 | +0.00(+0.00%) |
Mar 10, 2017 | 4.000 | 4.050 | 3.950 | 3.950 | 3,090 | +0.00(+0.00%) |
Mar 09, 2017 | 3.950 | 4.050 | 3.950 | 3.950 | 2,020 | +0.00(+0.00%) |
Mar 08, 2017 | 3.980 | 3.980 | 3.950 | 3.950 | 1,309 | +0.00(+0.00%) |
Mar 07, 2017 | 3.900 | 4.150 | 3.900 | 3.950 | 1,515 | +0.00(+0.00%) |
Mar 06, 2017 | 3.900 | 3.975 | 3.900 | 3.950 | 1,237 | +0.00(+0.00%) |
Mar 03, 2017 | 3.960 | 3.960 | 3.950 | 3.950 | 535 | +0.00(+0.00%) |
Mar 02, 2017 | 4.155 | 4.155 | 3.950 | 3.950 | 6,728 | -0.25(-5.95%) |
Mar 01, 2017 | 4.173 | 4.226 | 4.166 | 4.200 | 2,116 | +0.05(+1.20%) |
Feb 28, 2017 | 4.300 | 4.300 | 4.100 | 4.150 | 719 | -0.15(-3.49%) |
Feb 27, 2017 | 4.300 | 4.300 | 4.174 | 4.300 | 2,048 | +0.14(+3.49%) |
Feb 24, 2017 | 4.150 | 4.155 | 4.150 | 4.155 | 314 | +0.00(+0.12%) |
Feb 23, 2017 | 4.100 | 4.225 | 4.100 | 4.150 | 1,800 | +0.05(+1.22%) |
Feb 22, 2017 | 4.100 | 4.150 | 4.100 | 4.100 | 16,040 | +0.10(+2.50%) |
Feb 21, 2017 | 3.850 | 4.000 | 3.845 | 4.000 | 4,326 | +0.25(+6.67%) |
Feb 17, 2017 | 3.750 | 3.750 | 3.750 | 0 | -0.15(-3.85%) | |
Feb 16, 2017 | 3.800 | 3.950 | 3.800 | 3.900 | 5,865 | +0.15(+4.00%) |
Feb 15, 2017 | 3.800 | 3.975 | 3.600 | 3.750 | 55,106 | -0.20(-5.06%) |
Feb 14, 2017 | 4.000 | 4.150 | 3.950 | 3.950 | 667 | +0.15(+3.95%) |
Feb 13, 2017 | 3.716 | 3.900 | 3.716 | 3.800 | 873 | -0.20(-5.00%) |
Feb 10, 2017 | 4.000 | 4.150 | 4.000 | 4.000 | 562 | +0.05(+1.27%) |
Feb 09, 2017 | 3.800 | 3.966 | 3.800 | 3.950 | 1,844 | +0.00(+0.00%) |
Feb 08, 2017 | 4.050 | 4.050 | 3.614 | 3.950 | 4,093 | +0.00(+0.00%) |
Feb 07, 2017 | 3.763 | 3.950 | 3.750 | 3.950 | 4,420 | +0.00(+0.00%) |
Feb 06, 2017 | 3.960 | 3.960 | 3.550 | 3.950 | 8,932 | -0.05(-1.25%) |
Feb 03, 2017 | 3.850 | 4.000 | 3.728 | 4.000 | 1,801 | -0.04(-0.94%) |
Feb 02, 2017 | 3.950 | 4.050 | 3.950 | 4.038 | 2,064 | +0.09(+2.23%) |