Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.030 | 4.030 | 3.850 | 3.910 | 1,869,189 | -0.12(-2.98%) |
Apr 27, 2017 | 4.040 | 4.040 | 3.930 | 4.030 | 2,490,070 | -0.02(-0.49%) |
Apr 26, 2017 | 3.940 | 4.110 | 3.940 | 4.050 | 4,879,186 | +0.13(+3.32%) |
Apr 25, 2017 | 4.040 | 4.090 | 3.910 | 3.920 | 1,698,209 | -0.07(-1.75%) |
Apr 24, 2017 | 4.070 | 4.105 | 3.910 | 3.990 | 2,987,313 | +0.00(+0.00%) |
Apr 21, 2017 | 4.060 | 4.070 | 3.940 | 3.990 | 3,261,839 | -0.06(-1.48%) |
Apr 20, 2017 | 3.890 | 4.100 | 3.880 | 4.050 | 5,326,902 | +0.22(+5.74%) |
Apr 19, 2017 | 3.870 | 3.950 | 3.810 | 3.830 | 2,766,452 | +0.00(+0.00%) |
Apr 18, 2017 | 3.880 | 3.950 | 3.780 | 3.830 | 2,610,221 | -0.06(-1.54%) |
Apr 17, 2017 | 3.830 | 3.890 | 3.740 | 3.890 | 1,847,476 | +0.07(+1.83%) |
Apr 13, 2017 | 3.980 | 3.987 | 3.755 | 3.820 | 2,718,062 | -0.17(-4.26%) |
Apr 12, 2017 | 4.080 | 4.130 | 3.970 | 3.990 | 1,823,777 | -0.11(-2.68%) |
Apr 11, 2017 | 3.910 | 4.120 | 3.860 | 4.100 | 3,521,684 | +0.20(+5.13%) |
Apr 10, 2017 | 3.860 | 4.030 | 3.810 | 3.900 | 2,923,364 | +0.06(+1.56%) |
Apr 07, 2017 | 3.780 | 3.890 | 3.760 | 3.840 | 3,329,542 | +0.04(+1.05%) |
Apr 06, 2017 | 3.680 | 3.930 | 3.680 | 3.800 | 3,210,217 | +0.16(+4.40%) |
Apr 05, 2017 | 3.870 | 3.910 | 3.590 | 3.640 | 3,933,851 | -0.19(-4.96%) |
Apr 04, 2017 | 3.980 | 4.010 | 3.780 | 3.830 | 3,886,331 | -0.19(-4.73%) |
Apr 03, 2017 | 4.430 | 4.500 | 4.000 | 4.020 | 2,517,045 | -0.24(-5.63%) |
Mar 31, 2017 | 4.270 | 4.360 | 4.240 | 4.260 | 3,321,136 | -0.05(-1.16%) |
Mar 30, 2017 | 4.160 | 4.390 | 4.150 | 4.310 | 3,046,585 | +0.10(+2.38%) |
Mar 29, 2017 | 3.940 | 4.290 | 3.940 | 4.210 | 3,119,762 | +0.26(+6.58%) |
Mar 28, 2017 | 3.800 | 4.000 | 3.800 | 3.950 | 2,990,037 | +0.10(+2.60%) |
Mar 27, 2017 | 3.750 | 3.920 | 3.700 | 3.850 | 5,570,379 | +0.05(+1.32%) |
Mar 24, 2017 | 3.840 | 3.920 | 3.760 | 3.800 | 2,406,302 | -0.03(-0.78%) |
Mar 23, 2017 | 3.670 | 3.950 | 3.670 | 3.830 | 4,011,352 | +0.18(+4.93%) |
Mar 22, 2017 | 3.690 | 3.790 | 3.530 | 3.650 | 5,928,879 | -0.20(-5.19%) |
Mar 21, 2017 | 4.020 | 4.030 | 3.760 | 3.850 | 6,598,971 | -0.14(-3.51%) |
Mar 20, 2017 | 4.170 | 4.180 | 3.940 | 3.990 | 2,953,896 | -0.18(-4.32%) |
Mar 17, 2017 | 4.180 | 4.250 | 4.090 | 4.170 | 5,464,393 | +0.00(+0.00%) |
Mar 16, 2017 | 4.080 | 4.170 | 4.040 | 4.170 | 3,470,302 | +0.09(+2.21%) |
Mar 15, 2017 | 4.110 | 4.270 | 4.010 | 4.080 | 3,141,338 | -0.01(-0.24%) |
Mar 14, 2017 | 4.070 | 4.130 | 3.990 | 4.090 | 3,821,491 | +0.02(+0.49%) |
Mar 13, 2017 | 4.170 | 4.260 | 4.040 | 4.070 | 3,520,670 | -0.14(-3.33%) |
Mar 10, 2017 | 4.270 | 4.310 | 4.120 | 4.210 | 3,949,230 | -0.04(-0.94%) |
Mar 09, 2017 | 4.550 | 4.550 | 4.210 | 4.250 | 6,520,452 | -0.31(-6.80%) |
Mar 08, 2017 | 4.550 | 4.595 | 4.440 | 4.560 | 4,567,435 | +0.01(+0.22%) |
Mar 07, 2017 | 4.420 | 4.770 | 4.390 | 4.550 | 6,712,302 | +0.05(+1.11%) |
Mar 06, 2017 | 4.400 | 4.560 | 4.270 | 4.500 | 6,326,836 | +0.06(+1.35%) |
Mar 03, 2017 | 4.640 | 4.675 | 4.380 | 4.440 | 2,806,691 | -0.20(-4.31%) |
Mar 02, 2017 | 4.500 | 4.770 | 4.400 | 4.640 | 4,132,599 | +0.19(+4.27%) |
Mar 01, 2017 | 4.720 | 4.780 | 4.340 | 4.450 | 3,638,606 | -0.15(-3.26%) |
Feb 28, 2017 | 5.030 | 5.045 | 4.590 | 4.600 | 4,183,903 | -0.49(-9.63%) |
Feb 27, 2017 | 4.840 | 5.090 | 4.750 | 5.090 | 3,796,717 | +0.25(+5.17%) |
Feb 24, 2017 | 4.840 | 5.045 | 4.750 | 4.840 | 3,456,172 | -0.03(-0.62%) |
Feb 23, 2017 | 5.100 | 5.175 | 4.850 | 4.870 | 2,657,328 | -0.23(-4.51%) |
Feb 22, 2017 | 5.180 | 5.190 | 5.010 | 5.100 | 1,630,986 | -0.04(-0.78%) |
Feb 21, 2017 | 5.160 | 5.215 | 5.040 | 5.140 | 1,652,579 | +0.03(+0.59%) |
Feb 17, 2017 | 5.110 | 5.110 | 5.110 | 0 | +0.06(+1.19%) | |
Feb 16, 2017 | 5.370 | 5.430 | 5.010 | 5.050 | 2,552,447 | -0.35(-6.48%) |
Feb 15, 2017 | 5.360 | 5.460 | 5.270 | 5.400 | 1,764,396 | -0.01(-0.18%) |
Feb 14, 2017 | 5.090 | 5.500 | 5.090 | 5.410 | 3,111,607 | +0.30(+5.87%) |
Feb 13, 2017 | 5.270 | 5.290 | 5.060 | 5.110 | 2,381,614 | -0.12(-2.29%) |
Feb 10, 2017 | 5.140 | 5.270 | 5.030 | 5.230 | 2,268,029 | +0.13(+2.55%) |
Feb 09, 2017 | 4.840 | 5.190 | 4.820 | 5.100 | 2,976,104 | +0.19(+3.87%) |
Feb 08, 2017 | 4.850 | 4.950 | 4.740 | 4.910 | 2,592,351 | +0.06(+1.24%) |
Feb 07, 2017 | 4.940 | 4.980 | 4.790 | 4.850 | 2,495,217 | -0.06(-1.22%) |
Feb 06, 2017 | 4.960 | 5.010 | 4.840 | 4.910 | 2,706,441 | -0.01(-0.20%) |
Feb 03, 2017 | 4.780 | 5.040 | 4.680 | 4.920 | 3,061,652 | +0.15(+3.14%) |
Feb 02, 2017 | 4.710 | 4.910 | 4.620 | 4.770 | 1,950,717 | +0.06(+1.27%) |