Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.103 | 4.103 | 4.004 | 4.065 | 361,599 | -0.02(-0.58%) |
Apr 27, 2017 | 4.122 | 4.126 | 4.079 | 4.089 | 253,212 | -0.03(-0.80%) |
Apr 26, 2017 | 4.089 | 4.141 | 4.051 | 4.122 | 577,920 | +0.05(+1.16%) |
Apr 25, 2017 | 4.075 | 4.108 | 4.070 | 4.075 | 206,088 | -0.00(-0.12%) |
Apr 24, 2017 | 4.079 | 4.089 | 4.009 | 4.079 | 438,286 | +0.00(+0.12%) |
Apr 21, 2017 | 4.065 | 4.093 | 4.056 | 4.075 | 297,207 | +0.01(+0.23%) |
Apr 20, 2017 | 4.098 | 4.098 | 4.051 | 4.065 | 274,501 | -0.01(-0.35%) |
Apr 19, 2017 | 4.089 | 4.117 | 4.061 | 4.079 | 509,480 | -0.01(-0.35%) |
Apr 18, 2017 | 4.084 | 4.098 | 4.037 | 4.093 | 472,567 | +0.01(+0.23%) |
Apr 17, 2017 | 4.009 | 4.089 | 4.004 | 4.084 | 443,691 | +0.08(+2.00%) |
Apr 13, 2017 | 4.056 | 4.056 | 3.985 | 4.004 | 413,364 | -0.05(-1.28%) |
Apr 12, 2017 | 4.075 | 4.078 | 4.028 | 4.056 | 342,644 | -0.02(-0.46%) |
Apr 11, 2017 | 4.037 | 4.079 | 3.999 | 4.075 | 458,870 | +0.05(+1.29%) |
Apr 10, 2017 | 3.980 | 4.051 | 3.959 | 4.023 | 434,648 | +0.04(+1.06%) |
Apr 07, 2017 | 3.976 | 4.032 | 3.971 | 3.980 | 526,956 | +0.01(+0.24%) |
Apr 06, 2017 | 3.980 | 4.002 | 3.924 | 3.971 | 583,423 | -0.01(-0.35%) |
Apr 05, 2017 | 4.037 | 4.056 | 3.980 | 3.985 | 609,093 | -0.05(-1.17%) |
Apr 04, 2017 | 3.985 | 4.037 | 3.985 | 4.032 | 738,173 | +0.05(+1.18%) |
Apr 03, 2017 | 3.957 | 4.013 | 3.947 | 3.985 | 969,418 | +0.04(+0.95%) |
Mar 31, 2017 | 3.933 | 3.957 | 3.900 | 3.947 | 699,286 | +0.02(+0.60%) |
Mar 30, 2017 | 3.886 | 3.924 | 3.867 | 3.924 | 549,628 | +0.06(+1.46%) |
Mar 29, 2017 | 3.858 | 3.886 | 3.853 | 3.867 | 596,020 | +0.01(+0.24%) |
Mar 28, 2017 | 3.849 | 3.863 | 3.809 | 3.858 | 867,829 | +0.01(+0.25%) |
Mar 27, 2017 | 3.806 | 3.853 | 3.787 | 3.849 | 712,703 | +0.06(+1.62%) |
Mar 24, 2017 | 3.806 | 3.858 | 3.787 | 3.787 | 630,593 | +0.00(+0.00%) |
Mar 23, 2017 | 3.745 | 3.806 | 3.727 | 3.787 | 483,090 | +0.07(+1.90%) |
Mar 22, 2017 | 3.740 | 3.768 | 3.707 | 3.717 | 361,145 | -0.05(-1.38%) |
Mar 21, 2017 | 3.778 | 3.785 | 3.740 | 3.768 | 415,009 | -0.00(-0.12%) |
Mar 20, 2017 | 3.768 | 3.778 | 3.707 | 3.773 | 411,037 | +0.02(+0.50%) |
Mar 17, 2017 | 3.754 | 3.785 | 3.721 | 3.754 | 472,635 | +0.00(+0.13%) |
Mar 16, 2017 | 3.684 | 3.768 | 3.637 | 3.750 | 317,549 | +0.08(+2.31%) |
Mar 15, 2017 | 3.604 | 3.693 | 3.604 | 3.665 | 337,459 | +0.06(+1.57%) |
Mar 14, 2017 | 3.604 | 3.613 | 3.545 | 3.608 | 130,475 | +0.00(+0.13%) |
Mar 13, 2017 | 3.618 | 3.622 | 3.575 | 3.604 | 314,562 | +0.03(+0.79%) |
Mar 10, 2017 | 3.552 | 3.589 | 3.545 | 3.575 | 352,801 | +0.05(+1.31%) |
Mar 09, 2017 | 3.511 | 3.585 | 3.510 | 3.529 | 343,232 | +0.03(+0.92%) |
Mar 08, 2017 | 3.561 | 3.594 | 3.497 | 3.497 | 295,948 | -0.06(-1.68%) |
Mar 07, 2017 | 3.534 | 3.617 | 3.488 | 3.557 | 517,273 | +0.03(+0.78%) |
Mar 06, 2017 | 3.525 | 3.548 | 3.479 | 3.529 | 435,358 | +0.01(+0.26%) |
Mar 03, 2017 | 3.437 | 3.525 | 3.437 | 3.520 | 648,483 | +0.10(+2.96%) |
Mar 02, 2017 | 3.405 | 3.423 | 3.400 | 3.419 | 165,791 | +0.02(+0.68%) |
Mar 01, 2017 | 3.405 | 3.446 | 3.386 | 3.396 | 201,777 | -0.00(-0.14%) |
Feb 28, 2017 | 3.409 | 3.409 | 3.386 | 3.400 | 149,960 | -0.00(-0.14%) |
Feb 27, 2017 | 3.396 | 3.446 | 3.396 | 3.405 | 129,816 | +0.01(+0.41%) |
Feb 24, 2017 | 3.446 | 3.456 | 3.391 | 3.391 | 163,154 | -0.03(-0.94%) |
Feb 23, 2017 | 3.405 | 3.428 | 3.386 | 3.423 | 134,860 | +0.02(+0.68%) |
Feb 22, 2017 | 3.396 | 3.408 | 3.386 | 3.400 | 117,119 | +0.00(+0.00%) |
Feb 21, 2017 | 3.377 | 3.428 | 3.377 | 3.400 | 182,211 | +0.03(+0.82%) |
Feb 17, 2017 | 3.373 | 3.373 | 3.373 | 0 | -0.05(-1.35%) | |
Feb 16, 2017 | 3.373 | 3.419 | 3.373 | 3.419 | 146,591 | +0.06(+1.64%) |
Feb 15, 2017 | 3.391 | 3.428 | 3.359 | 3.363 | 317,041 | -0.03(-0.82%) |
Feb 14, 2017 | 3.368 | 3.400 | 3.363 | 3.391 | 189,690 | +0.01(+0.41%) |
Feb 13, 2017 | 3.377 | 3.400 | 3.363 | 3.377 | 170,655 | +0.00(+0.14%) |
Feb 10, 2017 | 3.359 | 3.383 | 3.355 | 3.373 | 192,815 | +0.01(+0.27%) |
Feb 09, 2017 | 3.391 | 3.391 | 3.345 | 3.363 | 223,128 | -0.01(-0.41%) |
Feb 08, 2017 | 3.405 | 3.405 | 3.363 | 3.377 | 204,093 | -0.01(-0.41%) |
Feb 07, 2017 | 3.409 | 3.409 | 3.391 | 3.391 | 128,464 | -0.01(-0.27%) |
Feb 06, 2017 | 3.409 | 3.423 | 3.392 | 3.400 | 166,134 | -0.01(-0.27%) |
Feb 03, 2017 | 3.423 | 3.423 | 3.405 | 3.409 | 211,507 | +0.00(+0.14%) |
Feb 02, 2017 | 3.409 | 3.432 | 3.396 | 3.405 | 166,807 | -0.01(-0.40%) |