Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.297 | 4.297 | 3.859 | 4.122 | 509,350 | -0.39(-8.74%) |
Apr 27, 2017 | 4.517 | 4.560 | 4.473 | 4.517 | 86,997 | -0.04(-0.96%) |
Apr 26, 2017 | 4.429 | 4.692 | 4.429 | 4.560 | 81,037 | +0.14(+3.07%) |
Apr 25, 2017 | 4.429 | 4.473 | 4.385 | 4.425 | 53,011 | -0.00(-0.10%) |
Apr 24, 2017 | 4.429 | 4.451 | 4.385 | 4.429 | 42,173 | +0.00(+0.00%) |
Apr 21, 2017 | 4.429 | 4.560 | 4.385 | 4.429 | 52,111 | +0.00(+0.00%) |
Apr 20, 2017 | 4.560 | 4.604 | 4.429 | 4.429 | 42,872 | -0.09(-1.94%) |
Apr 19, 2017 | 4.517 | 4.604 | 4.517 | 4.517 | 28,737 | +0.00(+0.00%) |
Apr 18, 2017 | 4.517 | 4.604 | 4.473 | 4.517 | 29,203 | +0.00(+0.00%) |
Apr 17, 2017 | 4.429 | 4.644 | 4.429 | 4.517 | 109,833 | +0.00(+0.00%) |
Apr 13, 2017 | 4.473 | 4.517 | 4.429 | 4.517 | 18,696 | +0.04(+0.98%) |
Apr 12, 2017 | 4.473 | 4.517 | 4.341 | 4.473 | 52,092 | -0.04(-0.97%) |
Apr 11, 2017 | 4.473 | 4.560 | 4.473 | 4.517 | 27,252 | +0.00(+0.00%) |
Apr 10, 2017 | 4.429 | 4.517 | 4.385 | 4.517 | 47,804 | +0.13(+3.00%) |
Apr 07, 2017 | 4.429 | 4.429 | 4.297 | 4.385 | 42,404 | -0.02(-0.50%) |
Apr 06, 2017 | 4.392 | 4.473 | 4.297 | 4.407 | 37,320 | +0.02(+0.50%) |
Apr 05, 2017 | 4.297 | 4.473 | 4.254 | 4.385 | 75,465 | +0.04(+1.01%) |
Apr 04, 2017 | 4.655 | 4.692 | 4.297 | 4.341 | 126,107 | -0.31(-6.60%) |
Apr 03, 2017 | 4.648 | 4.780 | 4.648 | 4.648 | 72,108 | +0.00(+0.00%) |
Mar 31, 2017 | 4.736 | 4.780 | 4.626 | 4.648 | 106,710 | -0.09(-1.85%) |
Mar 30, 2017 | 4.736 | 4.824 | 4.736 | 4.736 | 21,738 | +0.00(+0.00%) |
Mar 29, 2017 | 4.824 | 4.824 | 4.736 | 4.736 | 6,869 | -0.04(-0.92%) |
Mar 28, 2017 | 4.824 | 4.824 | 4.780 | 4.780 | 47,242 | +0.00(+0.00%) |
Mar 27, 2017 | 4.824 | 4.911 | 4.736 | 4.780 | 57,467 | -0.09(-1.80%) |
Mar 24, 2017 | 4.911 | 4.911 | 4.780 | 4.867 | 54,319 | +0.00(+0.00%) |
Mar 23, 2017 | 4.824 | 4.867 | 4.780 | 4.867 | 63,298 | +0.04(+0.91%) |
Mar 22, 2017 | 4.824 | 4.867 | 4.808 | 4.824 | 49,645 | +0.00(+0.00%) |
Mar 21, 2017 | 4.867 | 4.911 | 4.780 | 4.824 | 59,770 | +0.00(+0.00%) |
Mar 20, 2017 | 4.824 | 4.911 | 4.780 | 4.824 | 87,540 | -0.04(-0.90%) |
Mar 17, 2017 | 4.736 | 4.867 | 4.736 | 4.867 | 66,880 | +0.13(+2.78%) |
Mar 16, 2017 | 4.736 | 4.780 | 4.648 | 4.736 | 70,298 | +0.04(+0.93%) |
Mar 15, 2017 | 4.780 | 4.780 | 4.648 | 4.692 | 119,837 | +0.00(+0.00%) |
Mar 14, 2017 | 4.736 | 4.736 | 4.648 | 4.692 | 81,483 | +0.00(+0.00%) |
Mar 13, 2017 | 4.648 | 4.692 | 4.646 | 4.692 | 61,517 | +0.09(+1.90%) |
Mar 10, 2017 | 4.692 | 4.692 | 4.604 | 4.604 | 28,352 | +0.00(+0.00%) |
Mar 09, 2017 | 4.648 | 4.736 | 4.604 | 4.604 | 51,552 | -0.09(-1.87%) |
Mar 08, 2017 | 4.736 | 4.743 | 4.648 | 4.692 | 51,814 | -0.04(-0.93%) |
Mar 07, 2017 | 4.824 | 4.867 | 4.692 | 4.736 | 38,699 | -0.04(-0.92%) |
Mar 06, 2017 | 4.824 | 4.985 | 4.604 | 4.780 | 223,901 | +0.00(+0.00%) |
Mar 03, 2017 | 4.473 | 4.780 | 4.254 | 4.780 | 161,484 | +0.26(+5.83%) |
Mar 02, 2017 | 4.560 | 4.692 | 4.473 | 4.517 | 74,381 | -0.04(-0.96%) |
Mar 01, 2017 | 4.604 | 4.648 | 4.560 | 4.560 | 46,449 | -0.04(-0.95%) |
Feb 28, 2017 | 4.780 | 4.780 | 4.604 | 4.604 | 53,423 | -0.13(-2.78%) |
Feb 27, 2017 | 4.692 | 4.736 | 4.604 | 4.736 | 262,988 | +0.13(+2.86%) |
Feb 24, 2017 | 4.385 | 4.604 | 4.297 | 4.604 | 197,066 | +0.42(+9.95%) |
Feb 23, 2017 | 4.166 | 4.254 | 4.166 | 4.188 | 24,919 | -0.02(-0.52%) |
Feb 22, 2017 | 4.166 | 4.210 | 4.166 | 4.210 | 39,636 | +0.00(+0.00%) |
Feb 21, 2017 | 4.341 | 4.341 | 4.122 | 4.210 | 102,444 | -0.13(-3.03%) |
Feb 17, 2017 | 4.341 | 4.341 | 4.341 | 0 | +0.04(+1.02%) | |
Feb 16, 2017 | 4.341 | 4.385 | 4.297 | 4.297 | 7,387 | -0.04(-1.01%) |
Feb 15, 2017 | 4.297 | 4.455 | 4.254 | 4.341 | 19,127 | +0.04(+1.02%) |
Feb 14, 2017 | 4.166 | 4.517 | 4.122 | 4.297 | 127,956 | +0.09(+2.08%) |
Feb 13, 2017 | 4.297 | 4.297 | 4.126 | 4.210 | 21,554 | -0.09(-2.04%) |
Feb 10, 2017 | 4.167 | 4.341 | 4.037 | 4.297 | 117,725 | +0.13(+3.13%) |
Feb 09, 2017 | 3.994 | 4.211 | 3.950 | 4.167 | 43,068 | +0.17(+4.35%) |
Feb 08, 2017 | 4.037 | 4.080 | 3.994 | 3.994 | 75,663 | -0.04(-1.08%) |
Feb 07, 2017 | 4.211 | 4.211 | 4.037 | 4.037 | 42,737 | -0.13(-3.12%) |
Feb 06, 2017 | 4.167 | 4.250 | 4.080 | 4.167 | 64,860 | +0.00(+0.00%) |
Feb 03, 2017 | 4.254 | 4.293 | 4.167 | 4.167 | 26,481 | -0.04(-1.03%) |
Feb 02, 2017 | 4.297 | 4.384 | 4.167 | 4.211 | 82,771 | -0.09(-2.02%) |