Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.846 | 3.921 | 3.772 | 3.902 | 8,360 | +0.02(+0.48%) |
Apr 27, 2017 | 3.900 | 3.995 | 3.865 | 3.884 | 6,692 | +0.07(+1.95%) |
Apr 26, 2017 | 3.809 | 3.809 | 3.809 | 3.809 | 632 | -0.02(-0.49%) |
Apr 25, 2017 | 3.764 | 3.976 | 3.744 | 3.828 | 27,936 | +0.11(+3.00%) |
Apr 24, 2017 | 3.770 | 3.828 | 3.716 | 3.716 | 13,957 | +0.04(+1.01%) |
Apr 21, 2017 | 3.661 | 3.716 | 3.661 | 3.679 | 10,109 | -0.02(-0.50%) |
Apr 20, 2017 | 3.679 | 3.735 | 3.623 | 3.698 | 25,985 | +0.04(+1.02%) |
Apr 19, 2017 | 3.642 | 3.735 | 3.642 | 3.661 | 32,868 | +0.06(+1.55%) |
Apr 18, 2017 | 3.642 | 3.642 | 3.586 | 3.605 | 11,002 | -0.02(-0.51%) |
Apr 17, 2017 | 3.642 | 3.659 | 3.623 | 3.623 | 7,537 | +0.00(+0.00%) |
Apr 13, 2017 | 3.586 | 3.642 | 3.382 | 3.623 | 19,535 | +0.02(+0.52%) |
Apr 12, 2017 | 3.549 | 3.623 | 3.549 | 3.605 | 3,019 | +0.04(+1.04%) |
Apr 11, 2017 | 3.568 | 3.605 | 3.549 | 3.568 | 14,891 | +0.02(+0.52%) |
Apr 10, 2017 | 3.679 | 3.713 | 3.475 | 3.549 | 97,855 | -0.13(-3.54%) |
Apr 07, 2017 | 3.679 | 3.735 | 3.661 | 3.679 | 18,903 | +0.00(+0.00%) |
Apr 06, 2017 | 3.772 | 3.772 | 3.679 | 3.679 | 15,526 | +0.00(+0.00%) |
Apr 05, 2017 | 3.661 | 3.809 | 3.661 | 3.679 | 17,552 | +0.00(+0.00%) |
Apr 04, 2017 | 3.772 | 3.772 | 3.661 | 3.679 | 17,358 | -0.06(-1.49%) |
Apr 03, 2017 | 3.642 | 3.809 | 3.642 | 3.735 | 27,691 | +0.04(+1.00%) |
Mar 31, 2017 | 3.568 | 3.698 | 3.493 | 3.698 | 32,093 | +0.09(+2.58%) |
Mar 30, 2017 | 3.679 | 3.710 | 3.568 | 3.605 | 64,462 | -0.11(-3.00%) |
Mar 29, 2017 | 3.921 | 3.921 | 3.679 | 3.716 | 42,087 | -0.20(-5.21%) |
Mar 28, 2017 | 3.921 | 3.940 | 3.921 | 3.921 | 4,749 | +0.00(+0.00%) |
Mar 27, 2017 | 3.921 | 3.976 | 3.921 | 3.921 | 6,199 | +0.00(+0.00%) |
Mar 24, 2017 | 3.921 | 3.921 | 3.902 | 3.921 | 9,552 | +0.00(+0.00%) |
Mar 23, 2017 | 3.902 | 3.958 | 3.902 | 3.921 | 9,536 | +0.02(+0.48%) |
Mar 22, 2017 | 3.958 | 3.958 | 3.902 | 3.902 | 4,515 | +0.00(+0.00%) |
Mar 21, 2017 | 3.976 | 3.976 | 3.902 | 3.902 | 10,959 | -0.09(-2.33%) |
Mar 20, 2017 | 3.921 | 3.995 | 3.902 | 3.995 | 29,661 | +0.02(+0.47%) |
Mar 17, 2017 | 3.976 | 3.976 | 3.921 | 3.976 | 10,534 | +0.03(+0.71%) |
Mar 16, 2017 | 3.958 | 3.995 | 3.939 | 3.949 | 28,092 | +0.05(+1.19%) |
Mar 15, 2017 | 3.921 | 3.976 | 3.902 | 3.902 | 24,360 | -0.06(-1.41%) |
Mar 14, 2017 | 3.976 | 3.995 | 3.902 | 3.958 | 18,749 | -0.04(-0.98%) |
Mar 13, 2017 | 4.144 | 4.162 | 3.997 | 3.997 | 3,656 | -0.28(-6.48%) |
Mar 10, 2017 | 4.125 | 4.329 | 3.973 | 4.274 | 7,690 | -0.03(-0.80%) |
Mar 09, 2017 | 4.274 | 4.308 | 4.274 | 4.308 | 2,556 | -0.02(-0.49%) |
Mar 08, 2017 | 4.329 | 4.329 | 4.292 | 4.329 | 2,696 | +0.04(+0.87%) |
Mar 06, 2017 | 4.292 | 4.292 | 4.292 | 793 | -0.17(-3.75%) | |
Mar 03, 2017 | 4.478 | 4.478 | 4.404 | 4.460 | 8,710 | +0.00(+0.00%) |
Mar 02, 2017 | 4.292 | 4.478 | 4.292 | 4.460 | 26,383 | +0.17(+3.90%) |
Mar 01, 2017 | 4.237 | 4.552 | 4.237 | 4.292 | 20,768 | +0.06(+1.32%) |
Feb 28, 2017 | 4.608 | 4.608 | 4.237 | 4.237 | 15,644 | -0.09(-2.15%) |
Feb 27, 2017 | 4.367 | 4.367 | 4.274 | 4.329 | 11,207 | +0.04(+0.87%) |
Feb 24, 2017 | 4.237 | 4.470 | 4.237 | 4.292 | 25,692 | +0.02(+0.43%) |
Feb 23, 2017 | 4.181 | 4.292 | 4.181 | 4.274 | 10,690 | -0.02(-0.43%) |
Feb 22, 2017 | 4.125 | 4.311 | 4.069 | 4.292 | 12,294 | +0.19(+4.52%) |
Feb 21, 2017 | 4.144 | 4.144 | 4.069 | 4.106 | 22,869 | -0.02(-0.45%) |
Feb 17, 2017 | 4.125 | 4.125 | 4.125 | 0 | +0.06(+1.37%) | |
Feb 16, 2017 | 4.088 | 4.088 | 4.069 | 4.069 | 20,956 | -0.02(-0.45%) |
Feb 15, 2017 | 4.134 | 4.144 | 4.088 | 4.088 | 30,199 | +0.02(+0.46%) |
Feb 14, 2017 | 4.106 | 4.162 | 4.069 | 4.069 | 18,125 | -0.04(-0.90%) |
Feb 13, 2017 | 4.181 | 4.181 | 4.088 | 4.106 | 20,256 | -0.07(-1.78%) |
Feb 10, 2017 | 4.181 | 4.181 | 4.162 | 4.181 | 16,654 | +0.00(+0.00%) |
Feb 09, 2017 | 4.236 | 4.273 | 4.162 | 4.181 | 54,880 | -0.04(-0.88%) |
Feb 08, 2017 | 4.384 | 4.384 | 4.218 | 4.218 | 8,830 | -0.18(-4.20%) |
Feb 07, 2017 | 4.532 | 4.560 | 4.403 | 4.403 | 24,609 | -0.15(-3.25%) |
Feb 06, 2017 | 4.569 | 4.625 | 4.514 | 4.551 | 38,674 | -0.04(-0.81%) |
Feb 03, 2017 | 4.504 | 4.592 | 4.504 | 4.588 | 5,205 | +0.01(+0.20%) |
Feb 02, 2017 | 4.551 | 4.606 | 4.551 | 4.579 | 7,851 | -0.03(-0.60%) |