Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.850 | 2.950 | 2.690 | 2.750 | 160,805 | -0.08(-2.83%) |
Apr 27, 2017 | 2.800 | 2.870 | 2.640 | 2.830 | 117,503 | +0.04(+1.43%) |
Apr 26, 2017 | 2.670 | 2.910 | 2.621 | 2.790 | 191,863 | +0.13(+4.89%) |
Apr 25, 2017 | 2.510 | 2.750 | 2.480 | 2.660 | 210,638 | +0.18(+7.26%) |
Apr 24, 2017 | 2.420 | 2.535 | 2.350 | 2.480 | 185,381 | +0.10(+4.20%) |
Apr 21, 2017 | 2.490 | 2.600 | 2.360 | 2.380 | 337,373 | -0.13(-5.18%) |
Apr 20, 2017 | 2.470 | 2.540 | 2.400 | 2.510 | 97,033 | +0.04(+1.62%) |
Apr 19, 2017 | 2.500 | 2.540 | 2.380 | 2.470 | 178,002 | -0.03(-1.20%) |
Apr 18, 2017 | 2.580 | 2.640 | 2.470 | 2.500 | 292,296 | -0.07(-2.72%) |
Apr 17, 2017 | 2.720 | 2.740 | 2.500 | 2.570 | 304,263 | -0.12(-4.46%) |
Apr 13, 2017 | 2.840 | 2.840 | 2.670 | 2.690 | 217,134 | -0.11(-3.93%) |
Apr 12, 2017 | 3.060 | 3.069 | 2.750 | 2.800 | 414,161 | -0.23(-7.59%) |
Apr 11, 2017 | 3.070 | 3.110 | 2.966 | 3.030 | 223,851 | +0.01(+0.33%) |
Apr 10, 2017 | 3.110 | 3.110 | 3.000 | 3.020 | 206,192 | -0.06(-1.95%) |
Apr 07, 2017 | 3.210 | 3.230 | 2.950 | 3.080 | 474,676 | -0.13(-4.05%) |
Apr 06, 2017 | 3.280 | 3.370 | 3.200 | 3.210 | 218,609 | -0.08(-2.43%) |
Apr 05, 2017 | 3.420 | 3.520 | 3.260 | 3.290 | 313,540 | -0.15(-4.36%) |
Apr 04, 2017 | 3.660 | 3.680 | 3.360 | 3.440 | 256,155 | -0.10(-2.82%) |
Apr 03, 2017 | 3.640 | 3.670 | 3.490 | 3.540 | 167,618 | -0.08(-2.21%) |
Mar 31, 2017 | 3.780 | 3.780 | 3.590 | 3.620 | 565,734 | -0.14(-3.72%) |
Mar 30, 2017 | 3.750 | 3.850 | 3.660 | 3.760 | 235,226 | +0.06(+1.62%) |
Mar 29, 2017 | 3.650 | 3.740 | 3.560 | 3.700 | 265,662 | +0.07(+1.93%) |
Mar 28, 2017 | 3.630 | 3.680 | 3.350 | 3.630 | 302,302 | +0.05(+1.40%) |
Mar 27, 2017 | 3.400 | 3.640 | 3.330 | 3.580 | 234,309 | +0.18(+5.29%) |
Mar 24, 2017 | 3.500 | 3.560 | 3.360 | 3.400 | 470,593 | -0.10(-2.86%) |
Mar 23, 2017 | 3.680 | 3.680 | 3.410 | 3.500 | 281,591 | -0.23(-6.17%) |
Mar 22, 2017 | 3.950 | 3.970 | 3.710 | 3.730 | 163,667 | -0.20(-5.09%) |
Mar 21, 2017 | 3.990 | 4.280 | 3.830 | 3.930 | 468,569 | -0.08(-2.00%) |
Mar 20, 2017 | 3.680 | 4.020 | 3.620 | 4.010 | 350,727 | +0.44(+12.32%) |
Mar 17, 2017 | 3.460 | 3.740 | 3.400 | 3.570 | 927,710 | +0.13(+3.78%) |
Mar 16, 2017 | 3.580 | 3.580 | 3.410 | 3.440 | 265,603 | -0.04(-1.15%) |
Mar 15, 2017 | 3.500 | 3.595 | 3.400 | 3.480 | 283,063 | +0.11(+3.26%) |
Mar 14, 2017 | 3.500 | 3.500 | 3.300 | 3.370 | 159,036 | +0.05(+1.51%) |
Mar 13, 2017 | 3.270 | 3.330 | 3.100 | 3.320 | 190,871 | +0.07(+2.15%) |
Mar 10, 2017 | 3.390 | 3.430 | 3.200 | 3.250 | 147,930 | -0.03(-0.91%) |
Mar 09, 2017 | 3.410 | 3.490 | 3.260 | 3.280 | 262,045 | -0.14(-4.09%) |
Mar 08, 2017 | 3.440 | 3.550 | 3.350 | 3.420 | 179,805 | +0.06(+1.79%) |
Mar 07, 2017 | 3.590 | 3.600 | 3.350 | 3.360 | 108,415 | -0.23(-6.41%) |
Mar 06, 2017 | 3.560 | 3.650 | 3.540 | 3.590 | 95,127 | +0.04(+1.13%) |
Mar 03, 2017 | 3.590 | 3.602 | 3.500 | 3.550 | 39,947 | -0.02(-0.56%) |
Mar 02, 2017 | 3.600 | 3.660 | 3.500 | 3.570 | 53,410 | -0.08(-2.19%) |
Mar 01, 2017 | 3.850 | 3.850 | 3.600 | 3.650 | 69,598 | -0.06(-1.62%) |
Feb 28, 2017 | 3.900 | 3.900 | 3.670 | 3.710 | 62,403 | -0.13(-3.39%) |
Feb 27, 2017 | 3.520 | 3.890 | 3.500 | 3.840 | 126,750 | +0.25(+6.96%) |
Feb 24, 2017 | 3.600 | 3.650 | 3.490 | 3.590 | 70,929 | -0.08(-2.18%) |
Feb 23, 2017 | 3.960 | 3.979 | 3.600 | 3.670 | 165,029 | -0.21(-5.41%) |
Feb 22, 2017 | 3.910 | 4.025 | 3.800 | 3.880 | 147,805 | -0.12(-3.00%) |
Feb 21, 2017 | 3.910 | 4.067 | 3.900 | 4.000 | 73,811 | +0.00(+0.00%) |
Feb 17, 2017 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 4.000 | 4.020 | 3.800 | 4.000 | 166,047 | +0.03(+0.76%) |
Feb 15, 2017 | 4.000 | 4.000 | 3.870 | 3.970 | 89,691 | +0.00(+0.00%) |
Feb 14, 2017 | 3.830 | 3.980 | 3.780 | 3.970 | 46,339 | +0.09(+2.32%) |
Feb 13, 2017 | 3.800 | 3.980 | 3.750 | 3.880 | 48,756 | +0.08(+2.11%) |
Feb 10, 2017 | 3.870 | 4.020 | 3.720 | 3.800 | 111,003 | -0.02(-0.52%) |
Feb 09, 2017 | 3.740 | 3.880 | 3.740 | 3.820 | 54,833 | +0.05(+1.33%) |
Feb 08, 2017 | 3.880 | 3.923 | 3.720 | 3.770 | 97,617 | -0.15(-3.83%) |
Feb 07, 2017 | 4.020 | 4.020 | 3.860 | 3.920 | 101,549 | -0.07(-1.75%) |
Feb 06, 2017 | 3.970 | 4.140 | 3.960 | 3.990 | 178,061 | +0.00(+0.00%) |
Feb 03, 2017 | 3.930 | 4.060 | 3.790 | 3.990 | 153,280 | +0.15(+3.91%) |
Feb 02, 2017 | 4.000 | 4.109 | 3.820 | 3.840 | 127,385 | -0.16(-4.00%) |