Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.400 | 4.404 | 4.300 | 4.350 | 66,788 | +0.00(+0.00%) |
Apr 27, 2017 | 4.450 | 4.500 | 4.350 | 4.350 | 13,809 | -0.15(-3.33%) |
Apr 26, 2017 | 4.600 | 4.642 | 4.500 | 4.500 | 11,889 | -0.05(-1.10%) |
Apr 25, 2017 | 4.477 | 4.550 | 4.464 | 4.550 | 15,195 | +0.15(+3.41%) |
Apr 24, 2017 | 4.310 | 4.500 | 4.310 | 4.400 | 31,314 | +0.05(+1.15%) |
Apr 21, 2017 | 4.450 | 4.499 | 4.350 | 4.350 | 27,441 | -0.15(-3.33%) |
Apr 20, 2017 | 4.450 | 4.549 | 4.450 | 4.500 | 10,726 | +0.05(+1.12%) |
Apr 19, 2017 | 4.450 | 4.500 | 4.450 | 4.450 | 16,237 | +0.05(+1.14%) |
Apr 18, 2017 | 4.550 | 4.550 | 4.400 | 4.400 | 12,875 | -0.10(-2.22%) |
Apr 17, 2017 | 4.650 | 4.650 | 4.450 | 4.500 | 24,357 | -0.05(-1.10%) |
Apr 13, 2017 | 4.550 | 4.649 | 4.500 | 4.550 | 22,015 | +0.00(+0.00%) |
Apr 12, 2017 | 4.650 | 4.655 | 4.476 | 4.550 | 41,511 | -0.05(-1.09%) |
Apr 11, 2017 | 4.650 | 4.750 | 4.600 | 4.600 | 22,042 | +0.05(+1.10%) |
Apr 10, 2017 | 4.840 | 4.850 | 4.550 | 4.550 | 23,219 | -0.15(-3.19%) |
Apr 07, 2017 | 4.400 | 4.775 | 4.400 | 4.700 | 44,913 | +0.30(+6.82%) |
Apr 06, 2017 | 4.850 | 4.850 | 4.250 | 4.400 | 65,732 | -0.35(-7.37%) |
Apr 05, 2017 | 5.000 | 5.000 | 4.750 | 4.750 | 92,854 | +0.05(+1.06%) |
Apr 04, 2017 | 4.650 | 4.950 | 4.562 | 4.700 | 114,487 | +0.13(+2.76%) |
Apr 03, 2017 | 4.350 | 4.700 | 4.300 | 4.574 | 135,165 | +0.25(+5.75%) |
Mar 31, 2017 | 4.250 | 4.350 | 4.250 | 4.325 | 39,338 | +0.12(+2.98%) |
Mar 30, 2017 | 4.250 | 4.294 | 4.200 | 4.200 | 42,220 | -0.05(-1.18%) |
Mar 29, 2017 | 4.300 | 4.350 | 4.200 | 4.250 | 27,552 | +0.00(+0.00%) |
Mar 28, 2017 | 4.436 | 4.436 | 4.200 | 4.250 | 55,289 | -0.05(-1.16%) |
Mar 27, 2017 | 4.300 | 4.500 | 4.300 | 4.300 | 18,215 | -0.10(-2.27%) |
Mar 24, 2017 | 4.600 | 4.625 | 4.300 | 4.400 | 52,776 | -0.13(-2.87%) |
Mar 23, 2017 | 4.100 | 4.650 | 4.100 | 4.530 | 153,701 | +0.53(+13.25%) |
Mar 22, 2017 | 3.856 | 4.050 | 3.856 | 4.000 | 21,699 | +0.05(+1.27%) |
Mar 21, 2017 | 4.150 | 4.150 | 3.900 | 3.950 | 17,533 | -0.10(-2.47%) |
Mar 20, 2017 | 4.000 | 4.100 | 3.950 | 4.050 | 3,932 | +0.06(+1.50%) |
Mar 17, 2017 | 3.988 | 3.991 | 3.850 | 3.990 | 20,263 | +0.14(+3.64%) |
Mar 16, 2017 | 3.867 | 3.900 | 3.850 | 3.850 | 8,165 | +0.00(+0.00%) |
Mar 15, 2017 | 3.850 | 3.900 | 3.800 | 3.850 | 19,654 | +0.00(+0.00%) |
Mar 14, 2017 | 3.949 | 3.949 | 3.850 | 3.850 | 1,405 | +0.00(+0.00%) |
Mar 13, 2017 | 3.900 | 3.926 | 3.800 | 3.850 | 17,030 | -0.10(-2.53%) |
Mar 10, 2017 | 3.950 | 4.000 | 3.950 | 3.950 | 2,831 | +0.00(+0.00%) |
Mar 09, 2017 | 4.000 | 4.050 | 3.950 | 3.950 | 14,961 | -0.10(-2.47%) |
Mar 08, 2017 | 4.021 | 4.100 | 4.000 | 4.050 | 5,151 | +0.05(+1.25%) |
Mar 07, 2017 | 4.000 | 4.050 | 3.950 | 4.000 | 9,984 | -0.05(-1.23%) |
Mar 06, 2017 | 4.150 | 4.176 | 4.000 | 4.050 | 8,846 | -0.05(-1.22%) |
Mar 03, 2017 | 4.100 | 4.200 | 4.000 | 4.100 | 9,265 | +0.00(+0.00%) |
Mar 02, 2017 | 4.250 | 4.250 | 4.100 | 4.100 | 15,570 | +0.10(+2.50%) |
Mar 01, 2017 | 4.100 | 4.100 | 4.000 | 4.000 | 4,909 | -0.05(-1.23%) |
Feb 28, 2017 | 4.200 | 4.200 | 4.000 | 4.050 | 7,563 | -0.15(-3.57%) |
Feb 27, 2017 | 4.151 | 4.200 | 4.150 | 4.200 | 1,744 | +0.10(+2.44%) |
Feb 24, 2017 | 4.056 | 4.150 | 4.050 | 4.100 | 3,176 | -0.03(-0.61%) |
Feb 23, 2017 | 4.150 | 4.150 | 4.050 | 4.125 | 7,763 | +0.03(+0.61%) |
Feb 22, 2017 | 4.300 | 4.335 | 4.100 | 4.100 | 8,725 | -0.17(-3.98%) |
Feb 21, 2017 | 4.300 | 4.363 | 4.250 | 4.270 | 20,731 | +0.02(+0.47%) |
Feb 17, 2017 | 4.250 | 4.250 | 4.250 | 0 | +0.20(+4.94%) | |
Feb 16, 2017 | 4.151 | 4.156 | 4.050 | 4.050 | 18,413 | -0.05(-1.22%) |
Feb 15, 2017 | 4.100 | 4.103 | 4.055 | 4.100 | 3,054 | +0.00(+0.00%) |
Feb 14, 2017 | 4.100 | 4.100 | 4.012 | 4.100 | 11,524 | +0.10(+2.50%) |
Feb 13, 2017 | 4.150 | 4.150 | 3.950 | 4.000 | 18,443 | -0.10(-2.44%) |
Feb 10, 2017 | 4.050 | 4.100 | 3.850 | 4.100 | 28,022 | +0.10(+2.50%) |
Feb 09, 2017 | 4.001 | 4.050 | 3.901 | 4.000 | 8,807 | +0.00(+0.00%) |
Feb 08, 2017 | 4.100 | 4.150 | 4.000 | 4.000 | 8,689 | -0.05(-1.23%) |
Feb 07, 2017 | 4.250 | 4.250 | 4.000 | 4.050 | 24,183 | -0.20(-4.71%) |
Feb 06, 2017 | 4.440 | 4.440 | 4.178 | 4.250 | 14,896 | -0.15(-3.41%) |
Feb 03, 2017 | 4.300 | 4.400 | 4.200 | 4.400 | 13,977 | +0.20(+4.76%) |
Feb 02, 2017 | 4.400 | 4.400 | 4.151 | 4.200 | 19,649 | -0.14(-3.23%) |