Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.800 | 3.820 | 3.280 | 3.310 | 1,427,036 | -0.50(-13.12%) |
Apr 27, 2017 | 3.790 | 3.820 | 3.700 | 3.810 | 347,894 | +0.02(+0.53%) |
Apr 26, 2017 | 3.680 | 3.800 | 3.680 | 3.790 | 367,593 | +0.08(+2.16%) |
Apr 25, 2017 | 3.660 | 3.740 | 3.660 | 3.710 | 341,524 | +0.05(+1.37%) |
Apr 24, 2017 | 3.650 | 3.670 | 3.600 | 3.660 | 184,486 | +0.03(+0.83%) |
Apr 21, 2017 | 3.680 | 3.710 | 3.610 | 3.630 | 256,217 | -0.05(-1.36%) |
Apr 20, 2017 | 3.720 | 3.760 | 3.680 | 3.680 | 215,547 | -0.03(-0.81%) |
Apr 19, 2017 | 3.720 | 3.780 | 3.710 | 3.710 | 263,328 | +0.02(+0.54%) |
Apr 18, 2017 | 3.690 | 3.750 | 3.640 | 3.690 | 263,889 | -0.01(-0.27%) |
Apr 17, 2017 | 3.550 | 3.760 | 3.550 | 3.700 | 406,795 | +0.15(+4.23%) |
Apr 13, 2017 | 3.500 | 3.630 | 3.460 | 3.550 | 568,953 | +0.06(+1.72%) |
Apr 12, 2017 | 3.470 | 3.500 | 3.450 | 3.490 | 297,609 | +0.03(+0.87%) |
Apr 11, 2017 | 3.470 | 3.530 | 3.450 | 3.460 | 485,654 | -0.03(-0.86%) |
Apr 10, 2017 | 3.450 | 3.510 | 3.450 | 3.490 | 407,726 | +0.02(+0.58%) |
Apr 07, 2017 | 3.490 | 3.530 | 3.450 | 3.470 | 425,891 | -0.03(-0.86%) |
Apr 06, 2017 | 3.500 | 3.530 | 3.480 | 3.500 | 461,737 | +0.03(+0.86%) |
Apr 05, 2017 | 3.590 | 3.590 | 3.460 | 3.470 | 550,036 | -0.11(-3.07%) |
Apr 04, 2017 | 3.680 | 3.680 | 3.570 | 3.580 | 311,579 | -0.10(-2.72%) |
Apr 03, 2017 | 3.680 | 3.720 | 3.670 | 3.680 | 261,004 | -0.01(-0.27%) |
Mar 31, 2017 | 3.680 | 3.770 | 3.670 | 3.690 | 292,866 | -0.01(-0.27%) |
Mar 30, 2017 | 3.700 | 3.740 | 3.690 | 3.700 | 163,520 | -0.01(-0.27%) |
Mar 29, 2017 | 3.800 | 3.800 | 3.680 | 3.710 | 140,061 | -0.01(-0.27%) |
Mar 28, 2017 | 3.710 | 3.750 | 3.670 | 3.720 | 105,638 | +0.01(+0.27%) |
Mar 27, 2017 | 3.730 | 3.770 | 3.680 | 3.710 | 329,067 | -0.02(-0.54%) |
Mar 24, 2017 | 3.740 | 3.830 | 3.720 | 3.730 | 201,186 | -0.02(-0.53%) |
Mar 23, 2017 | 3.770 | 3.850 | 3.740 | 3.750 | 191,905 | -0.06(-1.57%) |
Mar 22, 2017 | 3.550 | 3.870 | 3.550 | 3.810 | 487,037 | +0.23(+6.42%) |
Mar 21, 2017 | 3.800 | 3.830 | 3.580 | 3.580 | 795,473 | -0.21(-5.54%) |
Mar 20, 2017 | 3.900 | 3.940 | 3.775 | 3.790 | 248,900 | -0.10(-2.57%) |
Mar 17, 2017 | 3.770 | 3.953 | 3.730 | 3.890 | 469,315 | +0.10(+2.64%) |
Mar 16, 2017 | 3.720 | 3.850 | 3.701 | 3.790 | 530,485 | +0.09(+2.43%) |
Mar 15, 2017 | 3.900 | 3.900 | 3.665 | 3.700 | 893,671 | -0.12(-3.14%) |
Mar 14, 2017 | 3.900 | 3.900 | 3.800 | 3.820 | 519,762 | -0.08(-2.05%) |
Mar 13, 2017 | 3.920 | 4.000 | 3.880 | 3.900 | 423,541 | -0.01(-0.26%) |
Mar 10, 2017 | 3.920 | 3.980 | 3.880 | 3.910 | 267,292 | +0.02(+0.51%) |
Mar 09, 2017 | 3.930 | 4.050 | 3.890 | 3.890 | 608,413 | -0.14(-3.47%) |
Mar 08, 2017 | 4.100 | 4.126 | 4.000 | 4.030 | 697,237 | -0.02(-0.49%) |
Mar 07, 2017 | 4.070 | 4.070 | 3.960 | 4.050 | 306,613 | +0.06(+1.50%) |
Mar 06, 2017 | 3.960 | 4.116 | 3.954 | 3.990 | 619,544 | +0.02(+0.50%) |
Mar 03, 2017 | 4.030 | 4.050 | 3.960 | 3.970 | 376,963 | -0.06(-1.49%) |
Mar 02, 2017 | 4.070 | 4.080 | 3.990 | 4.030 | 441,576 | -0.07(-1.71%) |
Mar 01, 2017 | 4.100 | 4.150 | 4.060 | 4.100 | 144,639 | +0.04(+0.99%) |
Feb 28, 2017 | 4.090 | 4.250 | 4.050 | 4.060 | 412,061 | -0.05(-1.22%) |
Feb 27, 2017 | 4.100 | 4.140 | 4.094 | 4.110 | 246,762 | +0.03(+0.74%) |
Feb 24, 2017 | 4.060 | 4.100 | 4.040 | 4.080 | 226,822 | +0.01(+0.25%) |
Feb 23, 2017 | 4.150 | 4.200 | 4.040 | 4.070 | 312,616 | -0.08(-1.93%) |
Feb 22, 2017 | 4.130 | 4.190 | 4.080 | 4.150 | 425,623 | +0.02(+0.48%) |
Feb 21, 2017 | 4.170 | 4.190 | 4.110 | 4.130 | 290,752 | +0.01(+0.24%) |
Feb 17, 2017 | 4.120 | 4.120 | 4.120 | 0 | -0.05(-1.20%) | |
Feb 16, 2017 | 4.190 | 4.250 | 4.150 | 4.170 | 265,582 | -0.05(-1.18%) |
Feb 15, 2017 | 4.190 | 4.250 | 4.170 | 4.220 | 217,829 | +0.05(+1.20%) |
Feb 14, 2017 | 4.190 | 4.250 | 4.150 | 4.170 | 231,895 | -0.02(-0.48%) |
Feb 13, 2017 | 4.250 | 4.300 | 4.180 | 4.190 | 271,639 | -0.04(-0.95%) |
Feb 10, 2017 | 4.220 | 4.300 | 4.210 | 4.230 | 201,580 | +0.04(+0.95%) |
Feb 09, 2017 | 4.190 | 4.240 | 4.170 | 4.190 | 299,264 | +0.02(+0.48%) |
Feb 08, 2017 | 4.180 | 4.210 | 4.125 | 4.170 | 702,274 | +0.00(+0.00%) |
Feb 07, 2017 | 4.260 | 4.261 | 4.170 | 4.170 | 342,972 | -0.07(-1.65%) |
Feb 06, 2017 | 4.340 | 4.350 | 4.230 | 4.240 | 191,704 | -0.09(-2.08%) |
Feb 03, 2017 | 4.360 | 4.420 | 4.270 | 4.330 | 64,333 | +0.00(+0.00%) |
Feb 02, 2017 | 4.370 | 4.420 | 4.320 | 4.330 | 91,825 | -0.04(-0.92%) |