Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.750 | 3.800 | 3.550 | 3.650 | 733,504 | -0.15(-3.95%) |
Feb 27, 2017 | 4.000 | 4.050 | 3.750 | 3.800 | 597,890 | -0.20(-5.00%) |
Feb 24, 2017 | 3.950 | 4.125 | 3.800 | 4.000 | 579,168 | +0.05(+1.27%) |
Feb 23, 2017 | 4.050 | 4.100 | 3.850 | 3.950 | 435,320 | -0.10(-2.47%) |
Feb 22, 2017 | 3.950 | 4.100 | 3.900 | 4.050 | 370,153 | +0.05(+1.25%) |
Feb 21, 2017 | 3.950 | 4.100 | 3.875 | 4.000 | 621,911 | +0.00(+0.00%) |
Feb 17, 2017 | 4.000 | 4.000 | 4.000 | 0 | +0.10(+2.56%) | |
Feb 16, 2017 | 3.950 | 4.025 | 3.900 | 3.900 | 389,699 | -0.05(-1.27%) |
Feb 15, 2017 | 3.900 | 3.950 | 3.800 | 3.950 | 382,160 | +0.05(+1.28%) |
Feb 14, 2017 | 3.950 | 4.000 | 3.850 | 3.900 | 665,232 | -0.05(-1.27%) |
Feb 13, 2017 | 3.950 | 4.050 | 3.850 | 3.950 | 705,299 | -0.05(-1.25%) |
Feb 10, 2017 | 3.900 | 4.000 | 3.700 | 4.000 | 2,087,558 | +0.08(+1.91%) |
Feb 09, 2017 | 4.150 | 4.200 | 3.800 | 3.925 | 1,245,340 | -0.03(-0.63%) |
Feb 08, 2017 | 3.700 | 4.050 | 3.550 | 3.950 | 1,402,082 | +0.25(+6.76%) |
Feb 07, 2017 | 3.650 | 3.875 | 3.650 | 3.700 | 1,163,196 | +0.00(+0.00%) |
Feb 06, 2017 | 3.800 | 3.900 | 3.550 | 3.700 | 1,882,590 | -0.05(-1.33%) |
Feb 03, 2017 | 3.700 | 4.125 | 3.675 | 3.750 | 2,390,394 | -0.20(-5.06%) |
Feb 02, 2017 | 4.250 | 4.350 | 3.900 | 3.950 | 1,072,025 | -0.35(-8.14%) |
Feb 01, 2017 | 4.400 | 4.500 | 4.200 | 4.300 | 408,229 | +0.00(+0.00%) |
Jan 31, 2017 | 4.200 | 4.400 | 4.100 | 4.300 | 472,672 | +0.10(+2.38%) |
Jan 30, 2017 | 4.050 | 4.200 | 4.000 | 4.200 | 412,014 | +0.10(+2.44%) |
Jan 27, 2017 | 4.200 | 4.200 | 4.000 | 4.100 | 1,060,236 | -0.05(-1.20%) |
Jan 26, 2017 | 4.200 | 4.250 | 4.100 | 4.150 | 227,505 | -0.10(-2.35%) |
Jan 25, 2017 | 4.200 | 4.300 | 4.100 | 4.250 | 334,384 | +0.10(+2.41%) |
Jan 24, 2017 | 4.200 | 4.300 | 4.100 | 4.150 | 524,934 | +0.00(+0.00%) |
Jan 23, 2017 | 4.450 | 4.500 | 4.100 | 4.150 | 428,369 | -0.35(-7.78%) |
Jan 20, 2017 | 4.500 | 4.550 | 4.350 | 4.500 | 517,418 | -0.05(-1.10%) |
Jan 19, 2017 | 4.700 | 4.700 | 4.500 | 4.550 | 445,882 | -0.10(-2.15%) |
Jan 18, 2017 | 4.900 | 4.900 | 4.500 | 4.650 | 979,415 | -0.35(-7.00%) |
Jan 17, 2017 | 5.350 | 5.700 | 5.000 | 5.000 | 316,144 | -0.35(-6.54%) |
Jan 13, 2017 | 5.350 | 5.350 | 5.350 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 5.400 | 5.475 | 5.175 | 5.350 | 233,817 | -0.05(-0.93%) |
Jan 11, 2017 | 5.450 | 5.450 | 5.150 | 5.400 | 320,205 | +0.00(+0.00%) |
Jan 10, 2017 | 5.000 | 5.450 | 5.000 | 5.400 | 369,804 | +0.35(+6.93%) |
Jan 09, 2017 | 5.200 | 5.200 | 4.950 | 5.050 | 225,008 | -0.10(-1.94%) |
Jan 06, 2017 | 5.400 | 5.400 | 5.100 | 5.150 | 220,545 | -0.25(-4.63%) |
Jan 05, 2017 | 5.650 | 5.739 | 5.250 | 5.400 | 295,573 | -0.35(-6.09%) |
Jan 04, 2017 | 5.450 | 5.800 | 5.425 | 5.750 | 379,125 | +0.35(+6.48%) |
Jan 03, 2017 | 5.450 | 5.600 | 5.150 | 5.400 | 249,983 | +0.00(+0.00%) |
Dec 30, 2016 | 5.400 | 5.400 | 5.400 | 0 | -0.05(-0.92%) | |
Dec 29, 2016 | 5.300 | 5.600 | 5.300 | 5.450 | 246,448 | +0.10(+1.87%) |
Dec 28, 2016 | 5.150 | 5.400 | 5.010 | 5.350 | 306,620 | +0.22(+4.39%) |
Dec 27, 2016 | 5.200 | 5.350 | 5.100 | 5.125 | 98,865 | -0.12(-2.38%) |
Dec 23, 2016 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 5.450 | 5.450 | 5.100 | 5.250 | 179,952 | -0.15(-2.78%) |
Dec 21, 2016 | 5.550 | 5.600 | 5.350 | 5.400 | 254,565 | -0.10(-1.82%) |
Dec 20, 2016 | 5.850 | 6.000 | 5.450 | 5.500 | 611,715 | -0.30(-5.17%) |
Dec 19, 2016 | 5.500 | 5.850 | 5.450 | 5.800 | 294,012 | +0.25(+4.50%) |
Dec 16, 2016 | 5.550 | 5.700 | 5.400 | 5.550 | 1,466,774 | -0.05(-0.89%) |
Dec 15, 2016 | 5.500 | 5.700 | 5.450 | 5.600 | 628,000 | +0.10(+1.82%) |
Dec 14, 2016 | 5.500 | 5.600 | 5.400 | 5.500 | 242,306 | +0.00(+0.00%) |
Dec 13, 2016 | 5.500 | 5.650 | 5.250 | 5.500 | 537,745 | +0.05(+0.92%) |
Dec 12, 2016 | 5.450 | 5.500 | 5.400 | 5.450 | 243,657 | +0.00(+0.00%) |
Dec 09, 2016 | 5.300 | 5.525 | 5.300 | 5.450 | 289,130 | +0.10(+1.87%) |
Dec 08, 2016 | 5.250 | 5.450 | 5.200 | 5.350 | 254,446 | +0.10(+1.90%) |
Dec 07, 2016 | 5.250 | 5.300 | 5.150 | 5.250 | 220,326 | +0.05(+0.96%) |
Dec 06, 2016 | 5.200 | 5.250 | 5.100 | 5.200 | 300,034 | +0.10(+1.96%) |
Dec 05, 2016 | 4.850 | 5.225 | 4.825 | 5.100 | 251,514 | +0.30(+6.25%) |
Dec 02, 2016 | 4.850 | 4.950 | 4.750 | 4.800 | 159,006 | +0.00(+0.00%) |