Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.730 | 2.752 | 2.580 | 2.680 | 73,731 | +0.03(+1.13%) |
Apr 27, 2017 | 2.720 | 2.820 | 2.595 | 2.650 | 83,079 | -0.09(-3.28%) |
Apr 26, 2017 | 2.740 | 2.830 | 2.700 | 2.740 | 44,049 | -0.05(-1.79%) |
Apr 25, 2017 | 2.650 | 2.850 | 2.612 | 2.790 | 77,285 | +0.09(+3.33%) |
Apr 24, 2017 | 2.760 | 2.820 | 2.638 | 2.700 | 65,078 | -0.10(-3.57%) |
Apr 21, 2017 | 2.850 | 2.850 | 2.720 | 2.800 | 122,630 | -0.05(-1.75%) |
Apr 20, 2017 | 2.980 | 2.980 | 2.750 | 2.850 | 79,527 | -0.13(-4.37%) |
Apr 19, 2017 | 2.880 | 3.050 | 2.683 | 2.980 | 241,984 | +0.10(+3.47%) |
Apr 18, 2017 | 2.690 | 2.930 | 2.620 | 2.880 | 103,029 | +0.19(+7.06%) |
Apr 17, 2017 | 3.050 | 3.190 | 2.520 | 2.690 | 135,417 | -0.35(-11.51%) |
Apr 13, 2017 | 3.000 | 3.200 | 2.950 | 3.040 | 597,842 | -1.03(-25.31%) |
Apr 12, 2017 | 4.380 | 4.380 | 4.010 | 4.070 | 41,938 | -0.08(-1.93%) |
Apr 11, 2017 | 4.220 | 4.450 | 4.051 | 4.150 | 26,139 | -0.05(-1.19%) |
Apr 10, 2017 | 4.230 | 4.420 | 4.200 | 4.200 | 38,163 | +0.02(+0.48%) |
Apr 07, 2017 | 4.230 | 4.280 | 4.180 | 4.180 | 28,886 | -0.14(-3.24%) |
Apr 06, 2017 | 4.250 | 4.320 | 4.190 | 4.320 | 29,558 | +0.03(+0.70%) |
Apr 05, 2017 | 4.250 | 4.400 | 4.210 | 4.290 | 30,388 | +0.02(+0.47%) |
Apr 04, 2017 | 4.230 | 4.310 | 4.190 | 4.270 | 28,369 | +0.02(+0.47%) |
Apr 03, 2017 | 4.290 | 4.290 | 4.220 | 4.250 | 3,137 | +0.05(+1.19%) |
Mar 31, 2017 | 4.400 | 4.400 | 4.200 | 4.200 | 6,225 | -0.11(-2.55%) |
Mar 30, 2017 | 4.170 | 4.550 | 4.170 | 4.310 | 45,621 | +0.22(+5.38%) |
Mar 29, 2017 | 4.350 | 4.360 | 3.970 | 4.090 | 49,134 | -0.09(-2.15%) |
Mar 28, 2017 | 4.090 | 4.350 | 4.000 | 4.180 | 42,213 | +0.15(+3.72%) |
Mar 27, 2017 | 4.110 | 4.110 | 4.000 | 4.030 | 19,413 | +0.03(+0.75%) |
Mar 24, 2017 | 4.090 | 4.230 | 3.880 | 4.000 | 10,365 | -0.10(-2.44%) |
Mar 23, 2017 | 4.125 | 4.125 | 4.100 | 4.100 | 1,268 | +0.02(+0.49%) |
Mar 22, 2017 | 4.270 | 4.270 | 4.070 | 4.080 | 7,563 | -0.10(-2.39%) |
Mar 21, 2017 | 4.778 | 4.778 | 4.180 | 4.180 | 56,324 | -0.08(-1.88%) |
Mar 20, 2017 | 4.500 | 5.200 | 4.080 | 4.260 | 31,551 | +0.01(+0.24%) |
Mar 17, 2017 | 4.100 | 4.532 | 4.100 | 4.250 | 7,292 | +0.02(+0.47%) |
Mar 16, 2017 | 4.310 | 4.310 | 4.100 | 4.230 | 19,815 | -0.05(-1.17%) |
Mar 15, 2017 | 4.240 | 4.300 | 4.240 | 4.280 | 11,160 | +0.03(+0.71%) |
Mar 14, 2017 | 4.380 | 4.400 | 4.250 | 4.250 | 6,661 | -0.13(-2.97%) |
Mar 13, 2017 | 4.350 | 4.680 | 4.340 | 4.380 | 14,256 | +0.09(+2.10%) |
Mar 10, 2017 | 4.382 | 4.410 | 4.280 | 4.290 | 19,347 | -0.19(-4.14%) |
Mar 09, 2017 | 4.490 | 4.500 | 4.450 | 4.475 | 6,100 | -0.00(-0.10%) |
Mar 08, 2017 | 4.460 | 4.500 | 4.449 | 4.480 | 25,175 | +0.02(+0.45%) |
Mar 07, 2017 | 4.640 | 4.740 | 4.455 | 4.460 | 14,609 | -0.08(-1.76%) |
Mar 06, 2017 | 4.660 | 4.660 | 4.500 | 4.540 | 33,461 | -0.06(-1.30%) |
Mar 03, 2017 | 4.760 | 4.800 | 4.520 | 4.600 | 32,382 | -0.03(-0.65%) |
Mar 02, 2017 | 4.700 | 4.700 | 4.500 | 4.630 | 26,518 | -0.02(-0.42%) |
Mar 01, 2017 | 4.610 | 4.700 | 4.440 | 4.649 | 21,599 | +0.06(+1.29%) |
Feb 28, 2017 | 4.570 | 4.600 | 4.570 | 4.590 | 1,429 | +0.03(+0.66%) |
Feb 27, 2017 | 4.560 | 4.670 | 4.560 | 4.560 | 9,125 | -0.07(-1.51%) |
Feb 24, 2017 | 4.830 | 4.900 | 4.610 | 4.630 | 16,786 | -0.16(-3.34%) |
Feb 23, 2017 | 4.650 | 4.820 | 4.600 | 4.790 | 31,344 | +0.08(+1.70%) |
Feb 22, 2017 | 4.910 | 4.910 | 4.710 | 4.710 | 3,275 | -0.19(-3.88%) |
Feb 21, 2017 | 4.900 | 5.100 | 4.720 | 4.900 | 36,594 | -0.05(-1.01%) |
Feb 17, 2017 | 4.950 | 4.950 | 4.950 | 0 | -0.19(-3.70%) | |
Feb 16, 2017 | 5.160 | 5.160 | 5.060 | 5.140 | 4,085 | +0.07(+1.38%) |
Feb 15, 2017 | 5.200 | 5.200 | 5.060 | 5.070 | 7,020 | +0.07(+1.40%) |
Feb 14, 2017 | 5.080 | 5.390 | 4.896 | 5.000 | 27,550 | -0.10(-1.96%) |
Feb 13, 2017 | 5.000 | 5.100 | 4.550 | 5.100 | 15,212 | +0.37(+7.82%) |
Feb 10, 2017 | 4.450 | 4.730 | 4.450 | 4.730 | 3,293 | +0.28(+6.29%) |
Feb 09, 2017 | 4.700 | 4.750 | 4.370 | 4.450 | 34,941 | -0.36(-7.48%) |
Feb 08, 2017 | 5.000 | 5.000 | 4.716 | 4.810 | 34,109 | -0.21(-4.18%) |
Feb 07, 2017 | 5.000 | 5.030 | 4.900 | 5.020 | 28,607 | -0.01(-0.20%) |
Feb 06, 2017 | 4.980 | 5.265 | 4.980 | 5.030 | 39,936 | -0.03(-0.59%) |
Feb 03, 2017 | 5.250 | 5.250 | 4.810 | 5.060 | 49,340 | -0.18(-3.44%) |
Feb 02, 2017 | 5.010 | 5.280 | 5.010 | 5.240 | 52,220 | +0.09(+1.72%) |