Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.150 | 4.297 | 4.050 | 4.050 | 104,351 | -0.10(-2.41%) |
Apr 27, 2017 | 4.070 | 4.250 | 4.070 | 4.150 | 85,136 | +0.05(+1.22%) |
Apr 26, 2017 | 4.010 | 4.130 | 4.000 | 4.100 | 28,470 | +0.10(+2.50%) |
Apr 25, 2017 | 4.020 | 4.060 | 3.990 | 4.000 | 28,752 | +0.02(+0.50%) |
Apr 24, 2017 | 4.000 | 4.110 | 3.980 | 3.980 | 19,273 | -0.03(-0.75%) |
Apr 21, 2017 | 4.040 | 4.050 | 3.980 | 4.010 | 32,426 | +0.00(+0.00%) |
Apr 20, 2017 | 4.060 | 4.150 | 3.980 | 4.010 | 22,494 | -0.09(-2.20%) |
Apr 19, 2017 | 4.010 | 4.100 | 3.955 | 4.100 | 36,920 | +0.14(+3.54%) |
Apr 18, 2017 | 3.950 | 3.990 | 3.950 | 3.960 | 3,900 | -0.08(-1.98%) |
Apr 17, 2017 | 3.990 | 4.120 | 3.970 | 4.040 | 7,078 | +0.03(+0.75%) |
Apr 13, 2017 | 4.110 | 4.150 | 4.010 | 4.010 | 3,783 | -0.09(-2.20%) |
Apr 12, 2017 | 4.150 | 4.150 | 4.100 | 4.100 | 27,198 | -0.02(-0.49%) |
Apr 11, 2017 | 4.060 | 4.210 | 4.040 | 4.120 | 29,140 | +0.07(+1.73%) |
Apr 10, 2017 | 3.910 | 4.060 | 3.910 | 4.050 | 21,753 | +0.14(+3.58%) |
Apr 07, 2017 | 3.880 | 3.910 | 3.860 | 3.910 | 30,936 | +0.03(+0.77%) |
Apr 06, 2017 | 3.870 | 3.900 | 3.870 | 3.880 | 7,571 | +0.01(+0.26%) |
Apr 05, 2017 | 3.900 | 3.950 | 3.870 | 3.870 | 9,969 | -0.03(-0.77%) |
Apr 04, 2017 | 3.930 | 3.970 | 3.885 | 3.900 | 5,885 | +0.00(+0.00%) |
Apr 03, 2017 | 3.920 | 3.970 | 3.880 | 3.900 | 25,268 | -0.02(-0.51%) |
Mar 31, 2017 | 4.010 | 4.010 | 3.910 | 3.920 | 39,222 | -0.07(-1.75%) |
Mar 30, 2017 | 4.070 | 4.090 | 3.960 | 3.990 | 16,922 | -0.04(-0.99%) |
Mar 29, 2017 | 4.050 | 4.050 | 4.030 | 4.030 | 4,931 | +0.01(+0.25%) |
Mar 28, 2017 | 4.000 | 4.100 | 3.970 | 4.020 | 10,650 | +0.01(+0.25%) |
Mar 27, 2017 | 4.030 | 4.050 | 3.970 | 4.010 | 13,767 | -0.01(-0.25%) |
Mar 24, 2017 | 4.050 | 4.050 | 4.000 | 4.020 | 12,880 | +0.07(+1.77%) |
Mar 23, 2017 | 3.965 | 4.050 | 3.930 | 3.950 | 35,277 | +0.10(+2.60%) |
Mar 22, 2017 | 3.900 | 4.030 | 3.850 | 3.850 | 65,398 | -0.03(-0.77%) |
Mar 21, 2017 | 3.990 | 4.030 | 3.850 | 3.880 | 32,975 | -0.10(-2.51%) |
Mar 20, 2017 | 3.750 | 3.990 | 3.750 | 3.980 | 105,253 | +0.27(+7.28%) |
Mar 17, 2017 | 3.860 | 3.890 | 3.700 | 3.710 | 104,895 | -0.16(-4.14%) |
Mar 16, 2017 | 3.840 | 3.920 | 3.840 | 3.870 | 25,490 | +0.03(+0.78%) |
Mar 15, 2017 | 3.910 | 3.950 | 3.840 | 3.840 | 22,308 | -0.04(-1.03%) |
Mar 14, 2017 | 3.910 | 3.930 | 3.860 | 3.880 | 27,457 | -0.04(-1.02%) |
Mar 13, 2017 | 3.880 | 3.940 | 3.860 | 3.920 | 35,490 | +0.07(+1.82%) |
Mar 10, 2017 | 3.860 | 3.890 | 3.840 | 3.850 | 7,946 | -0.02(-0.52%) |
Mar 09, 2017 | 3.890 | 3.890 | 3.800 | 3.870 | 24,457 | -0.01(-0.26%) |
Mar 08, 2017 | 3.870 | 3.920 | 3.840 | 3.880 | 22,014 | -0.01(-0.26%) |
Mar 07, 2017 | 3.940 | 3.940 | 3.880 | 3.890 | 10,358 | -0.04(-1.02%) |
Mar 06, 2017 | 3.880 | 3.950 | 3.880 | 3.930 | 16,766 | +0.01(+0.26%) |
Mar 03, 2017 | 3.870 | 3.950 | 3.870 | 3.920 | 36,613 | +0.02(+0.51%) |
Mar 02, 2017 | 3.780 | 3.900 | 3.780 | 3.900 | 36,640 | +0.10(+2.63%) |
Mar 01, 2017 | 3.780 | 3.840 | 3.780 | 3.800 | 203,003 | +0.04(+1.06%) |
Feb 28, 2017 | 3.760 | 3.790 | 3.750 | 3.760 | 32,241 | -0.03(-0.79%) |
Feb 27, 2017 | 3.820 | 3.850 | 3.780 | 3.790 | 20,397 | -0.04(-1.04%) |
Feb 24, 2017 | 3.840 | 3.840 | 3.750 | 3.830 | 30,995 | -0.01(-0.26%) |
Feb 23, 2017 | 3.820 | 3.850 | 3.804 | 3.840 | 18,617 | +0.01(+0.26%) |
Feb 22, 2017 | 3.770 | 3.890 | 3.770 | 3.830 | 46,384 | -0.01(-0.26%) |
Feb 21, 2017 | 3.800 | 3.860 | 3.800 | 3.840 | 32,561 | +0.00(+0.00%) |
Feb 17, 2017 | 3.840 | 3.840 | 3.840 | 0 | -0.06(-1.54%) | |
Feb 16, 2017 | 3.880 | 3.930 | 3.850 | 3.900 | 63,531 | +0.02(+0.52%) |
Feb 15, 2017 | 3.840 | 3.900 | 3.810 | 3.880 | 54,223 | +0.03(+0.78%) |
Feb 14, 2017 | 3.850 | 3.880 | 3.810 | 3.850 | 61,358 | -0.03(-0.77%) |
Feb 13, 2017 | 3.860 | 3.930 | 3.860 | 3.880 | 20,345 | -0.02(-0.51%) |
Feb 10, 2017 | 3.850 | 3.900 | 3.830 | 3.900 | 54,978 | +0.08(+2.09%) |
Feb 09, 2017 | 3.740 | 3.830 | 3.700 | 3.820 | 58,537 | +0.09(+2.41%) |
Feb 08, 2017 | 3.790 | 3.800 | 3.704 | 3.730 | 58,137 | -0.07(-1.84%) |
Feb 07, 2017 | 3.780 | 3.840 | 3.780 | 3.800 | 29,677 | +0.00(+0.00%) |
Feb 06, 2017 | 3.880 | 3.900 | 3.770 | 3.800 | 104,201 | -0.08(-2.06%) |
Feb 03, 2017 | 3.910 | 3.950 | 3.850 | 3.880 | 91,536 | -0.02(-0.51%) |
Feb 02, 2017 | 3.890 | 3.950 | 3.850 | 3.900 | 24,786 | -0.02(-0.51%) |