Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.220 | 4.240 | 4.090 | 4.130 | 69,735 | -0.05(-1.20%) |
Apr 27, 2017 | 4.170 | 4.239 | 4.140 | 4.180 | 150,525 | +0.04(+0.97%) |
Apr 26, 2017 | 4.140 | 4.180 | 4.090 | 4.140 | 102,099 | +0.05(+1.22%) |
Apr 25, 2017 | 4.170 | 4.170 | 4.016 | 4.090 | 156,111 | -0.03(-0.73%) |
Apr 24, 2017 | 4.030 | 4.300 | 4.030 | 4.120 | 457,425 | +0.04(+0.98%) |
Apr 21, 2017 | 4.080 | 4.110 | 3.940 | 4.080 | 55,539 | -0.03(-0.73%) |
Apr 20, 2017 | 4.070 | 4.130 | 3.900 | 4.110 | 198,975 | +0.05(+1.23%) |
Apr 19, 2017 | 4.200 | 4.220 | 3.860 | 4.060 | 219,140 | +0.01(+0.25%) |
Apr 18, 2017 | 4.100 | 4.150 | 3.860 | 4.050 | 211,333 | +0.02(+0.50%) |
Apr 17, 2017 | 3.640 | 4.120 | 3.630 | 4.030 | 305,528 | +0.38(+10.41%) |
Apr 13, 2017 | 3.640 | 3.750 | 3.600 | 3.650 | 135,573 | -0.01(-0.27%) |
Apr 12, 2017 | 3.640 | 3.770 | 3.580 | 3.660 | 301,593 | +0.09(+2.52%) |
Apr 11, 2017 | 3.780 | 3.853 | 3.500 | 3.570 | 520,340 | -0.26(-6.79%) |
Apr 10, 2017 | 4.010 | 4.340 | 3.820 | 3.830 | 336,567 | -0.18(-4.49%) |
Apr 07, 2017 | 4.030 | 4.050 | 3.935 | 4.010 | 132,204 | -0.05(-1.23%) |
Apr 06, 2017 | 4.490 | 4.490 | 3.820 | 4.060 | 993,947 | -0.44(-9.78%) |
Apr 05, 2017 | 4.500 | 4.721 | 4.410 | 4.500 | 300,676 | +0.03(+0.67%) |
Apr 04, 2017 | 4.760 | 4.970 | 4.410 | 4.470 | 564,799 | -0.24(-5.10%) |
Apr 03, 2017 | 4.330 | 5.100 | 4.200 | 4.710 | 2,158,281 | +0.46(+10.82%) |
Mar 31, 2017 | 4.020 | 4.450 | 3.950 | 4.250 | 558,417 | +0.38(+9.82%) |
Mar 30, 2017 | 4.000 | 4.080 | 3.870 | 3.870 | 120,131 | -0.12(-3.01%) |
Mar 29, 2017 | 4.040 | 4.180 | 3.900 | 3.990 | 113,211 | -0.05(-1.24%) |
Mar 28, 2017 | 4.040 | 4.210 | 3.920 | 4.040 | 171,299 | +0.03(+0.75%) |
Mar 27, 2017 | 3.810 | 4.040 | 3.810 | 4.010 | 83,501 | +0.09(+2.30%) |
Mar 24, 2017 | 3.950 | 3.990 | 3.810 | 3.920 | 28,956 | -0.03(-0.76%) |
Mar 23, 2017 | 3.880 | 3.983 | 3.880 | 3.950 | 56,453 | +0.07(+1.80%) |
Mar 22, 2017 | 3.790 | 3.989 | 3.790 | 3.880 | 72,059 | +0.07(+1.84%) |
Mar 21, 2017 | 4.070 | 4.070 | 3.800 | 3.810 | 212,981 | -0.26(-6.39%) |
Mar 20, 2017 | 4.260 | 4.300 | 4.000 | 4.070 | 117,376 | -0.17(-4.01%) |
Mar 17, 2017 | 4.250 | 4.260 | 4.110 | 4.240 | 63,225 | +0.02(+0.47%) |
Mar 16, 2017 | 4.160 | 4.300 | 4.160 | 4.220 | 92,212 | -0.03(-0.71%) |
Mar 15, 2017 | 4.120 | 4.300 | 4.090 | 4.250 | 133,520 | +0.16(+3.91%) |
Mar 14, 2017 | 4.060 | 4.140 | 3.990 | 4.090 | 25,325 | +0.02(+0.49%) |
Mar 13, 2017 | 4.060 | 4.143 | 3.950 | 4.070 | 73,879 | -0.01(-0.25%) |
Mar 10, 2017 | 4.190 | 4.210 | 4.050 | 4.080 | 55,457 | -0.09(-2.16%) |
Mar 09, 2017 | 4.070 | 4.240 | 4.000 | 4.170 | 174,372 | +0.14(+3.47%) |
Mar 08, 2017 | 3.890 | 4.110 | 3.890 | 4.030 | 83,727 | +0.14(+3.60%) |
Mar 07, 2017 | 3.980 | 4.000 | 3.820 | 3.890 | 167,928 | -0.10(-2.51%) |
Mar 06, 2017 | 4.150 | 4.150 | 3.860 | 3.990 | 315,781 | -0.19(-4.55%) |
Mar 03, 2017 | 4.190 | 4.450 | 4.160 | 4.180 | 151,893 | -0.01(-0.24%) |
Mar 02, 2017 | 4.300 | 4.340 | 4.160 | 4.190 | 115,466 | -0.14(-3.23%) |
Mar 01, 2017 | 4.350 | 4.430 | 4.160 | 4.330 | 219,803 | -0.02(-0.46%) |
Feb 28, 2017 | 4.510 | 4.510 | 4.260 | 4.350 | 307,011 | -0.12(-2.68%) |
Feb 27, 2017 | 4.200 | 4.490 | 4.100 | 4.470 | 348,206 | +0.32(+7.71%) |
Feb 24, 2017 | 4.000 | 4.150 | 3.520 | 4.150 | 347,457 | +0.17(+4.27%) |
Feb 23, 2017 | 4.560 | 4.680 | 3.830 | 3.980 | 974,738 | -0.53(-11.75%) |
Feb 22, 2017 | 4.000 | 4.640 | 3.812 | 4.510 | 1,186,570 | +0.57(+14.47%) |
Feb 21, 2017 | 3.750 | 3.980 | 3.550 | 3.940 | 433,777 | +0.34(+9.44%) |
Feb 17, 2017 | 3.600 | 3.600 | 3.600 | 0 | +0.08(+2.27%) | |
Feb 16, 2017 | 3.500 | 3.670 | 3.420 | 3.520 | 245,125 | +0.10(+2.92%) |
Feb 15, 2017 | 3.310 | 3.410 | 3.226 | 3.420 | 117,128 | +0.13(+3.95%) |
Feb 14, 2017 | 3.300 | 3.320 | 3.210 | 3.290 | 49,258 | +0.02(+0.61%) |
Feb 13, 2017 | 3.320 | 3.330 | 3.240 | 3.270 | 163,337 | +0.00(+0.00%) |
Feb 10, 2017 | 3.190 | 3.280 | 3.150 | 3.270 | 131,649 | +0.06(+1.87%) |
Feb 09, 2017 | 3.250 | 3.270 | 3.170 | 3.210 | 89,382 | -0.01(-0.31%) |
Feb 08, 2017 | 3.250 | 3.256 | 3.170 | 3.220 | 81,150 | +0.00(+0.00%) |
Feb 07, 2017 | 3.150 | 3.280 | 3.120 | 3.220 | 118,489 | +0.07(+2.22%) |
Feb 06, 2017 | 3.150 | 3.150 | 3.020 | 3.150 | 94,306 | +0.06(+1.94%) |
Feb 03, 2017 | 3.050 | 3.176 | 2.910 | 3.090 | 189,439 | +0.08(+2.66%) |
Feb 02, 2017 | 3.200 | 3.400 | 2.900 | 3.010 | 564,080 | -0.13(-4.16%) |