Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.000 | 4.180 | 3.975 | 4.140 | 7,693,033 | +0.13(+3.24%) |
Apr 27, 2017 | 4.030 | 4.040 | 3.900 | 4.010 | 6,815,282 | -0.03(-0.74%) |
Apr 26, 2017 | 3.950 | 4.070 | 3.830 | 4.040 | 12,684,169 | +0.04(+1.00%) |
Apr 25, 2017 | 4.140 | 4.180 | 3.920 | 4.000 | 11,966,452 | -0.27(-6.32%) |
Apr 24, 2017 | 4.190 | 4.310 | 4.165 | 4.270 | 7,181,042 | -0.07(-1.61%) |
Apr 21, 2017 | 4.320 | 4.350 | 4.270 | 4.340 | 6,050,039 | -0.01(-0.23%) |
Apr 20, 2017 | 4.250 | 4.360 | 4.210 | 4.350 | 6,247,154 | +0.09(+2.11%) |
Apr 19, 2017 | 4.410 | 4.415 | 4.130 | 4.260 | 10,226,855 | -0.22(-4.91%) |
Apr 18, 2017 | 4.400 | 4.490 | 4.330 | 4.480 | 6,626,961 | +0.06(+1.36%) |
Apr 17, 2017 | 4.470 | 4.500 | 4.360 | 4.420 | 6,447,669 | -0.02(-0.45%) |
Apr 13, 2017 | 4.530 | 4.570 | 4.410 | 4.440 | 8,900,823 | -0.11(-2.42%) |
Apr 12, 2017 | 4.390 | 4.550 | 4.335 | 4.550 | 10,047,836 | +0.16(+3.64%) |
Apr 11, 2017 | 4.260 | 4.400 | 4.250 | 4.390 | 7,896,205 | +0.19(+4.52%) |
Apr 10, 2017 | 4.190 | 4.215 | 4.110 | 4.200 | 8,828,985 | +0.00(+0.00%) |
Apr 07, 2017 | 4.330 | 4.415 | 4.150 | 4.200 | 10,542,135 | -0.01(-0.24%) |
Apr 06, 2017 | 4.260 | 4.290 | 4.160 | 4.210 | 3,870,961 | -0.07(-1.64%) |
Apr 05, 2017 | 4.080 | 4.310 | 4.070 | 4.280 | 9,765,816 | +0.07(+1.66%) |
Apr 04, 2017 | 4.180 | 4.210 | 4.110 | 4.210 | 5,443,316 | +0.05(+1.20%) |
Apr 03, 2017 | 3.980 | 4.160 | 3.980 | 4.160 | 4,623,117 | +0.16(+4.00%) |
Mar 31, 2017 | 3.950 | 4.070 | 3.920 | 4.000 | 4,599,646 | +0.07(+1.78%) |
Mar 30, 2017 | 3.940 | 3.980 | 3.890 | 3.930 | 4,723,455 | -0.05(-1.26%) |
Mar 29, 2017 | 3.840 | 4.040 | 3.830 | 3.980 | 6,158,690 | +0.14(+3.65%) |
Mar 28, 2017 | 3.950 | 4.005 | 3.780 | 3.840 | 6,994,664 | -0.12(-3.03%) |
Mar 27, 2017 | 3.990 | 4.050 | 3.920 | 3.960 | 6,583,400 | +0.07(+1.80%) |
Mar 24, 2017 | 3.830 | 3.930 | 3.820 | 3.890 | 4,983,624 | +0.03(+0.78%) |
Mar 23, 2017 | 3.920 | 3.980 | 3.775 | 3.860 | 7,530,987 | -0.05(-1.28%) |
Mar 22, 2017 | 4.000 | 4.020 | 3.860 | 3.910 | 6,734,467 | -0.06(-1.51%) |
Mar 21, 2017 | 3.940 | 4.050 | 3.890 | 3.970 | 8,564,170 | +0.06(+1.53%) |
Mar 20, 2017 | 3.860 | 3.950 | 3.800 | 3.910 | 8,128,924 | +0.03(+0.77%) |
Mar 17, 2017 | 3.920 | 3.990 | 3.760 | 3.880 | 36,291,352 | +0.00(+0.00%) |
Mar 16, 2017 | 4.000 | 4.020 | 3.770 | 3.880 | 11,942,201 | +0.00(+0.00%) |
Mar 15, 2017 | 3.430 | 3.920 | 3.360 | 3.880 | 20,570,034 | +0.49(+14.45%) |
Mar 14, 2017 | 3.590 | 3.650 | 3.370 | 3.390 | 14,250,784 | -0.21(-5.83%) |
Mar 13, 2017 | 3.670 | 3.670 | 3.500 | 3.600 | 15,391,690 | -0.06(-1.64%) |
Mar 10, 2017 | 3.510 | 3.690 | 3.470 | 3.660 | 9,582,363 | +0.22(+6.40%) |
Mar 09, 2017 | 3.480 | 3.545 | 3.440 | 3.440 | 4,835,882 | -0.04(-1.15%) |
Mar 08, 2017 | 3.480 | 3.560 | 3.430 | 3.480 | 5,977,733 | -0.10(-2.79%) |
Mar 07, 2017 | 3.550 | 3.695 | 3.470 | 3.580 | 8,418,174 | -0.01(-0.28%) |
Mar 06, 2017 | 3.800 | 3.810 | 3.490 | 3.590 | 11,949,988 | -0.22(-5.77%) |
Mar 03, 2017 | 3.600 | 3.870 | 3.560 | 3.810 | 13,599,865 | +0.18(+4.96%) |
Mar 02, 2017 | 3.780 | 3.880 | 3.580 | 3.630 | 9,063,653 | -0.26(-6.68%) |
Mar 01, 2017 | 3.860 | 3.960 | 3.780 | 3.890 | 11,230,629 | -0.05(-1.27%) |
Feb 28, 2017 | 4.000 | 4.080 | 3.870 | 3.940 | 11,858,256 | +0.01(+0.25%) |
Feb 27, 2017 | 4.370 | 4.490 | 3.910 | 3.930 | 16,418,937 | -0.40(-9.24%) |
Feb 24, 2017 | 4.430 | 4.500 | 4.310 | 4.330 | 6,525,206 | +0.01(+0.23%) |
Feb 23, 2017 | 4.530 | 4.550 | 4.300 | 4.320 | 11,500,225 | -0.09(-2.04%) |
Feb 22, 2017 | 4.430 | 4.495 | 4.260 | 4.410 | 8,713,740 | -0.05(-1.12%) |
Feb 21, 2017 | 4.520 | 4.580 | 4.380 | 4.460 | 6,610,617 | -0.08(-1.76%) |
Feb 17, 2017 | 4.540 | 4.540 | 4.540 | 0 | -0.15(-3.20%) | |
Feb 16, 2017 | 4.740 | 4.810 | 4.680 | 4.690 | 11,144,161 | +0.02(+0.43%) |
Feb 15, 2017 | 4.700 | 4.760 | 4.660 | 4.670 | 8,921,649 | -0.07(-1.48%) |
Feb 14, 2017 | 4.840 | 4.850 | 4.650 | 4.740 | 8,070,344 | +0.00(+0.00%) |
Feb 13, 2017 | 4.780 | 4.825 | 4.700 | 4.740 | 7,594,870 | -0.09(-1.86%) |
Feb 10, 2017 | 4.830 | 4.960 | 4.780 | 4.830 | 12,455,301 | -0.05(-1.02%) |
Feb 09, 2017 | 5.120 | 5.170 | 4.880 | 4.880 | 9,466,876 | -0.24(-4.69%) |
Feb 08, 2017 | 4.990 | 5.230 | 4.990 | 5.120 | 16,615,937 | +0.18(+3.64%) |
Feb 07, 2017 | 4.880 | 5.010 | 4.800 | 4.940 | 10,527,034 | -0.03(-0.60%) |
Feb 06, 2017 | 4.770 | 4.985 | 4.680 | 4.970 | 8,253,443 | +0.24(+5.07%) |
Feb 03, 2017 | 4.670 | 4.750 | 4.650 | 4.730 | 4,385,411 | +0.05(+1.07%) |
Feb 02, 2017 | 4.720 | 4.780 | 4.620 | 4.680 | 5,149,057 | +0.08(+1.74%) |