Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.811 | 3.903 | 3.788 | 3.857 | 6,278 | +0.00(+0.00%) |
Apr 27, 2017 | 3.972 | 3.972 | 3.857 | 3.857 | 40,038 | -0.05(-1.18%) |
Apr 26, 2017 | 4.041 | 4.064 | 3.788 | 3.903 | 118,392 | +0.05(+1.19%) |
Apr 25, 2017 | 3.995 | 3.995 | 3.834 | 3.857 | 54,882 | -0.07(-1.75%) |
Apr 24, 2017 | 3.995 | 4.099 | 3.890 | 3.926 | 60,437 | -0.02(-0.58%) |
Apr 21, 2017 | 4.041 | 4.133 | 3.719 | 3.949 | 168,921 | -0.05(-1.15%) |
Apr 20, 2017 | 3.696 | 4.156 | 3.696 | 3.995 | 185,681 | +0.18(+4.82%) |
Apr 19, 2017 | 3.696 | 3.857 | 3.513 | 3.811 | 108,072 | +0.05(+1.22%) |
Apr 18, 2017 | 3.788 | 3.811 | 3.765 | 3.765 | 2,116 | +0.02(+0.61%) |
Apr 17, 2017 | 3.673 | 3.857 | 3.628 | 3.742 | 49,888 | +0.07(+1.88%) |
Apr 13, 2017 | 3.673 | 3.846 | 3.421 | 3.673 | 83,968 | +0.05(+1.27%) |
Apr 12, 2017 | 3.421 | 3.696 | 3.421 | 3.628 | 218,420 | +0.23(+6.76%) |
Apr 11, 2017 | 3.352 | 3.444 | 3.306 | 3.398 | 178,961 | +0.09(+2.78%) |
Apr 10, 2017 | 3.467 | 3.467 | 3.306 | 3.306 | 40,051 | -0.18(-5.26%) |
Apr 07, 2017 | 3.583 | 3.604 | 3.490 | 3.490 | 17,450 | -0.09(-2.56%) |
Apr 06, 2017 | 3.582 | 3.628 | 3.572 | 3.582 | 11,330 | +0.02(+0.65%) |
Apr 05, 2017 | 3.610 | 3.610 | 3.559 | 3.559 | 13,179 | -0.05(-1.27%) |
Apr 04, 2017 | 3.696 | 3.719 | 3.605 | 3.605 | 25,708 | -0.11(-3.09%) |
Apr 03, 2017 | 3.811 | 3.811 | 3.696 | 3.719 | 14,530 | -0.02(-0.61%) |
Mar 31, 2017 | 3.759 | 3.788 | 3.742 | 3.742 | 6,923 | +0.02(+0.62%) |
Mar 30, 2017 | 3.834 | 3.834 | 3.651 | 3.719 | 35,765 | +0.05(+1.25%) |
Mar 29, 2017 | 3.903 | 3.903 | 3.559 | 3.673 | 60,370 | -0.25(-6.43%) |
Mar 28, 2017 | 3.960 | 3.972 | 3.903 | 3.926 | 57,721 | +0.00(+0.00%) |
Mar 27, 2017 | 3.949 | 3.949 | 3.926 | 3.926 | 5,180 | -0.02(-0.58%) |
Mar 24, 2017 | 3.949 | 3.949 | 3.949 | 3.949 | 4,427 | +0.05(+1.18%) |
Mar 23, 2017 | 3.903 | 3.949 | 3.903 | 3.903 | 5,908 | +0.00(+0.00%) |
Mar 22, 2017 | 3.903 | 3.903 | 3.903 | 3.903 | 696 | +0.00(+0.00%) |
Mar 21, 2017 | 3.947 | 3.961 | 3.903 | 3.903 | 1,683 | -0.05(-1.15%) |
Mar 20, 2017 | 3.972 | 3.972 | 3.903 | 3.948 | 71,947 | -0.05(-1.16%) |
Mar 17, 2017 | 3.903 | 3.995 | 3.834 | 3.995 | 20,682 | +0.11(+2.96%) |
Mar 16, 2017 | 3.880 | 3.903 | 3.795 | 3.880 | 19,623 | +0.07(+1.81%) |
Mar 15, 2017 | 3.811 | 3.834 | 3.811 | 3.811 | 4,312 | +0.00(+0.00%) |
Mar 14, 2017 | 3.846 | 3.857 | 3.811 | 3.811 | 4,954 | -0.07(-1.78%) |
Mar 13, 2017 | 3.903 | 3.903 | 3.834 | 3.880 | 17,812 | -0.05(-1.17%) |
Mar 10, 2017 | 4.041 | 4.133 | 3.926 | 3.926 | 64,033 | -0.10(-2.56%) |
Mar 09, 2017 | 4.064 | 4.156 | 3.972 | 4.029 | 97,690 | -0.01(-0.28%) |
Mar 08, 2017 | 4.087 | 4.110 | 3.995 | 4.041 | 59,435 | +0.02(+0.57%) |
Mar 07, 2017 | 4.110 | 4.133 | 4.018 | 4.018 | 9,880 | -0.11(-2.78%) |
Mar 06, 2017 | 4.133 | 4.133 | 4.110 | 4.133 | 14,490 | +0.02(+0.56%) |
Mar 03, 2017 | 4.110 | 4.202 | 4.110 | 4.110 | 90,011 | +0.00(+0.00%) |
Mar 02, 2017 | 4.224 | 4.224 | 4.107 | 4.110 | 113,551 | -0.11(-2.72%) |
Mar 01, 2017 | 4.316 | 4.316 | 4.224 | 4.224 | 27,986 | -0.05(-1.08%) |
Feb 28, 2017 | 4.282 | 4.316 | 4.156 | 4.270 | 62,759 | -0.05(-1.06%) |
Feb 27, 2017 | 4.293 | 4.316 | 4.247 | 4.316 | 28,624 | +0.09(+2.17%) |
Feb 24, 2017 | 4.270 | 4.615 | 4.224 | 4.224 | 48,061 | -0.02(-0.54%) |
Feb 23, 2017 | 4.247 | 4.316 | 4.110 | 4.247 | 208,585 | +0.09(+2.21%) |
Feb 22, 2017 | 4.362 | 4.362 | 4.133 | 4.156 | 93,598 | -0.14(-3.21%) |
Feb 21, 2017 | 4.500 | 4.500 | 4.293 | 4.293 | 71,272 | -0.25(-5.56%) |
Feb 17, 2017 | 4.546 | 4.546 | 4.546 | 0 | -0.11(-2.46%) | |
Feb 16, 2017 | 4.684 | 4.684 | 4.638 | 4.661 | 60,971 | -0.07(-1.46%) |
Feb 15, 2017 | 4.707 | 4.730 | 4.707 | 4.730 | 36,074 | +0.01(+0.24%) |
Feb 14, 2017 | 4.707 | 4.753 | 4.707 | 4.718 | 28,957 | +0.01(+0.24%) |
Feb 13, 2017 | 4.684 | 4.730 | 4.684 | 4.707 | 62,855 | +0.00(+0.00%) |
Feb 10, 2017 | 4.707 | 4.707 | 4.684 | 4.707 | 45,421 | +0.00(+0.00%) |
Feb 09, 2017 | 4.753 | 4.753 | 4.684 | 4.707 | 84,813 | +0.02(+0.49%) |
Feb 08, 2017 | 4.707 | 4.753 | 4.684 | 4.684 | 73,833 | -0.03(-0.73%) |
Feb 07, 2017 | 4.707 | 4.730 | 4.707 | 4.718 | 26,281 | +0.01(+0.24%) |
Feb 06, 2017 | 4.707 | 4.707 | 4.684 | 4.707 | 59,296 | +0.00(+0.00%) |
Feb 03, 2017 | 4.730 | 4.730 | 4.684 | 4.707 | 13,571 | -0.02(-0.49%) |
Feb 02, 2017 | 4.707 | 4.730 | 4.688 | 4.730 | 104,716 | +0.02(+0.49%) |