Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.026 | 4.026 | 4.011 | 4.011 | 1,144 | -0.06(-1.45%) |
Apr 27, 2017 | 4.092 | 4.092 | 4.070 | 4.070 | 2,231 | +0.17(+4.36%) |
Apr 25, 2017 | 3.900 | 3.900 | 3.900 | 0 | -0.04(-1.02%) | |
Apr 21, 2017 | 3.940 | 3.940 | 3.940 | 7 | -0.19(-4.60%) | |
Apr 19, 2017 | 4.130 | 4.130 | 4.130 | 0 | +0.16(+4.03%) | |
Apr 17, 2017 | 3.970 | 3.970 | 3.970 | 208 | -0.06(-1.49%) | |
Apr 13, 2017 | 4.051 | 4.051 | 4.030 | 4.030 | 13,379 | -0.07(-1.70%) |
Apr 12, 2017 | 4.070 | 4.100 | 4.070 | 4.100 | 1,100 | +0.11(+2.75%) |
Apr 07, 2017 | 3.990 | 3.990 | 3.990 | 74 | +0.04(+0.99%) | |
Apr 04, 2017 | 3.951 | 3.951 | 3.951 | 1 | +0.05(+1.31%) | |
Apr 03, 2017 | 3.986 | 3.986 | 3.900 | 3.900 | 1,996 | -0.08(-2.01%) |
Mar 31, 2017 | 4.050 | 4.050 | 3.970 | 3.980 | 822 | -0.09(-2.21%) |
Mar 30, 2017 | 4.047 | 4.070 | 4.047 | 4.070 | 622 | +0.05(+1.24%) |
Mar 29, 2017 | 4.080 | 4.100 | 4.020 | 4.020 | 485 | -0.03(-0.74%) |
Mar 27, 2017 | 4.050 | 4.050 | 4.050 | 49 | +0.04(+1.00%) | |
Mar 21, 2017 | 4.010 | 4.010 | 4.010 | 1 | -0.00(-0.12%) | |
Mar 20, 2017 | 4.100 | 4.100 | 4.015 | 4.015 | 1,300 | -0.00(-0.12%) |
Mar 17, 2017 | 3.981 | 4.020 | 3.981 | 4.020 | 3,215 | +0.03(+0.76%) |
Mar 16, 2017 | 4.100 | 4.100 | 3.990 | 3.990 | 2,599 | -0.03(-0.75%) |
Mar 15, 2017 | 4.020 | 4.020 | 4.020 | 4.020 | 278 | -0.07(-1.71%) |
Mar 13, 2017 | 4.090 | 4.090 | 4.090 | 0 | +0.19(+4.87%) | |
Mar 10, 2017 | 3.870 | 3.900 | 3.870 | 3.900 | 10,369 | -0.00(-0.00%) |
Mar 09, 2017 | 3.870 | 3.900 | 3.870 | 3.900 | 628 | +0.00(+0.01%) |
Mar 08, 2017 | 3.890 | 3.921 | 3.888 | 3.900 | 20,023 | -0.00(-0.01%) |
Mar 07, 2017 | 3.900 | 3.960 | 3.900 | 3.900 | 4,813 | +0.01(+0.28%) |
Mar 06, 2017 | 3.882 | 3.889 | 3.870 | 3.889 | 1,720 | -0.01(-0.28%) |
Mar 03, 2017 | 3.900 | 3.900 | 3.900 | 3.900 | 690 | +0.03(+0.78%) |
Mar 02, 2017 | 3.870 | 3.900 | 3.850 | 3.870 | 6,765 | +0.02(+0.52%) |
Mar 01, 2017 | 4.020 | 4.020 | 3.850 | 3.850 | 7,926 | -0.25(-6.10%) |
Feb 28, 2017 | 4.100 | 4.100 | 4.100 | 4.100 | 1,151 | -0.04(-0.97%) |
Feb 27, 2017 | 3.900 | 4.140 | 3.850 | 4.140 | 5,867 | +0.13(+3.28%) |
Feb 24, 2017 | 4.000 | 4.009 | 4.000 | 4.009 | 1,538 | -0.01(-0.28%) |
Feb 23, 2017 | 4.228 | 4.240 | 4.003 | 4.020 | 12,708 | -0.13(-3.13%) |
Feb 22, 2017 | 4.020 | 4.150 | 3.620 | 4.150 | 22,054 | +0.00(+0.00%) |
Feb 21, 2017 | 4.100 | 4.150 | 4.090 | 4.150 | 3,126 | +0.05(+1.23%) |
Feb 17, 2017 | 4.100 | 4.100 | 4.100 | 0 | -0.04(-0.91%) | |
Feb 16, 2017 | 4.056 | 4.150 | 4.056 | 4.137 | 6,053 | +0.03(+0.75%) |
Feb 15, 2017 | 4.106 | 4.106 | 4.106 | 4.106 | 219 | -0.19(-4.50%) |
Feb 13, 2017 | 4.300 | 4.300 | 4.300 | 105 | +0.12(+2.87%) | |
Feb 10, 2017 | 4.300 | 4.300 | 4.180 | 4.180 | 2,338 | -0.08(-1.93%) |
Feb 09, 2017 | 4.140 | 4.320 | 4.096 | 4.262 | 3,843 | +0.01(+0.29%) |
Feb 08, 2017 | 4.237 | 4.250 | 4.237 | 4.250 | 618 | -0.05(-1.16%) |
Feb 07, 2017 | 4.350 | 4.350 | 4.300 | 4.300 | 5,481 | -0.14(-3.06%) |
Feb 06, 2017 | 4.410 | 4.440 | 4.410 | 4.436 | 2,321 | +0.09(+2.11%) |
Feb 03, 2017 | 4.344 | 4.344 | 4.344 | 4.344 | 119 | +0.08(+1.97%) |
Feb 02, 2017 | 4.250 | 4.350 | 4.250 | 4.260 | 4,231 | -0.09(-2.07%) |