Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.750 | 4.850 | 4.750 | 4.850 | 1,425 | -0.10(-2.02%) |
Apr 27, 2017 | 5.000 | 5.050 | 4.950 | 4.950 | 3,857 | -0.10(-1.98%) |
Apr 26, 2017 | 5.000 | 5.050 | 5.000 | 5.050 | 12,985 | -0.05(-0.98%) |
Apr 25, 2017 | 5.100 | 5.100 | 5.100 | 5.100 | 820 | +0.09(+1.80%) |
Apr 24, 2017 | 4.850 | 5.010 | 4.850 | 5.010 | 1,302 | +0.00(+0.00%) |
Apr 21, 2017 | 4.890 | 5.010 | 4.890 | 5.010 | 923 | +0.11(+2.24%) |
Apr 20, 2017 | 5.150 | 5.150 | 4.700 | 4.900 | 1,422 | +0.10(+2.08%) |
Apr 19, 2017 | 4.690 | 4.950 | 4.690 | 4.800 | 5,298 | +0.11(+2.35%) |
Apr 18, 2017 | 5.100 | 5.200 | 4.690 | 4.690 | 3,228 | -0.41(-8.04%) |
Apr 17, 2017 | 5.270 | 5.400 | 5.090 | 5.100 | 12,566 | -0.40(-7.27%) |
Apr 13, 2017 | 5.900 | 5.900 | 5.250 | 5.500 | 12,537 | -0.48(-8.03%) |
Apr 12, 2017 | 5.340 | 5.980 | 5.340 | 5.980 | 9,252 | +0.63(+11.78%) |
Apr 11, 2017 | 5.050 | 5.350 | 5.050 | 5.350 | 16,037 | +0.40(+8.08%) |
Apr 10, 2017 | 4.880 | 4.950 | 4.750 | 4.950 | 15,742 | +0.10(+2.06%) |
Apr 07, 2017 | 4.150 | 4.850 | 4.150 | 4.850 | 7,601 | +0.37(+8.26%) |
Apr 06, 2017 | 4.600 | 4.600 | 4.480 | 4.480 | 1,800 | -0.09(-1.97%) |
Apr 05, 2017 | 4.050 | 4.570 | 4.050 | 4.570 | 3,097 | +0.54(+13.40%) |
Apr 04, 2017 | 4.880 | 4.880 | 3.870 | 4.030 | 4,200 | -0.85(-17.42%) |
Apr 03, 2017 | 4.340 | 4.880 | 3.750 | 4.880 | 8,271 | +0.78(+19.02%) |
Mar 31, 2017 | 3.850 | 4.100 | 3.850 | 4.100 | 14,147 | +0.15(+3.80%) |
Mar 30, 2017 | 3.500 | 3.950 | 3.500 | 3.950 | 2,547 | +0.46(+13.18%) |
Mar 29, 2017 | 3.490 | 3.490 | 3.490 | 3.490 | 1,400 | +0.19(+5.76%) |
Mar 28, 2017 | 3.300 | 3.300 | 3.300 | 3.300 | 1,152 | +0.10(+3.12%) |
Mar 23, 2017 | 3.200 | 3.200 | 3.200 | 0 | +0.05(+1.59%) | |
Mar 21, 2017 | 3.150 | 3.150 | 3.150 | 0 | -0.10(-3.08%) | |
Mar 17, 2017 | 3.250 | 3.250 | 3.250 | 0 | +0.05(+1.56%) | |
Mar 15, 2017 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) | |
Mar 14, 2017 | 3.200 | 3.200 | 3.200 | 3.200 | 100 | -0.01(-0.31%) |
Mar 09, 2017 | 3.210 | 3.210 | 3.210 | 0 | -0.24(-6.96%) | |
Mar 06, 2017 | 3.450 | 3.450 | 3.450 | 18 | +0.01(+0.29%) | |
Mar 03, 2017 | 3.430 | 3.440 | 3.430 | 3.440 | 1,000 | +0.09(+2.69%) |
Mar 02, 2017 | 3.270 | 3.350 | 3.250 | 3.350 | 3,073 | -0.16(-4.56%) |
Mar 01, 2017 | 3.430 | 3.510 | 3.430 | 3.510 | 473 | +0.06(+1.74%) |
Feb 28, 2017 | 3.320 | 3.500 | 3.140 | 3.450 | 16,952 | -0.65(-15.85%) |
Feb 27, 2017 | 3.840 | 4.100 | 3.840 | 4.100 | 7,963 | +0.55(+15.49%) |
Feb 24, 2017 | 3.060 | 3.770 | 3.060 | 3.550 | 6,835 | -0.13(-3.53%) |
Feb 23, 2017 | 3.400 | 3.680 | 3.400 | 3.680 | 2,681 | +0.32(+9.52%) |
Feb 22, 2017 | 3.790 | 3.790 | 3.360 | 3.360 | 3,928 | -0.52(-13.40%) |
Feb 21, 2017 | 3.250 | 3.910 | 3.250 | 3.880 | 11,375 | +0.70(+22.01%) |
Feb 17, 2017 | 3.180 | 3.180 | 3.180 | 0 | -0.02(-0.63%) | |
Feb 16, 2017 | 3.080 | 3.200 | 3.080 | 3.200 | 2,005 | +0.00(+0.00%) |
Feb 15, 2017 | 3.100 | 3.200 | 3.020 | 3.200 | 575 | -0.05(-1.54%) |
Feb 14, 2017 | 2.960 | 3.280 | 2.960 | 3.250 | 9,983 | +0.30(+10.17%) |
Feb 13, 2017 | 3.000 | 3.120 | 2.950 | 2.950 | 1,382 | +0.15(+5.36%) |
Feb 09, 2017 | 2.800 | 2.800 | 2.800 | 0 | -0.14(-4.76%) | |
Feb 08, 2017 | 2.710 | 2.940 | 2.710 | 2.940 | 1,250 | +0.00(+0.00%) |
Feb 06, 2017 | 2.940 | 2.940 | 2.940 | 0 | +0.22(+8.09%) | |
Feb 03, 2017 | 2.720 | 2.720 | 2.720 | 2.720 | 2,170 | +0.00(+0.00%) |
Feb 02, 2017 | 2.740 | 2.850 | 2.720 | 2.720 | 1,487 | -0.03(-1.09%) |
Feb 01, 2017 | 2.750 | 2.940 | 2.750 | 2.750 | 2,025 | +0.13(+4.96%) |
Jan 31, 2017 | 2.720 | 2.720 | 2.620 | 2.620 | 736 | -0.10(-3.68%) |
Jan 30, 2017 | 2.800 | 2.800 | 2.630 | 2.720 | 700 | -0.16(-5.56%) |
Jan 27, 2017 | 2.800 | 2.880 | 2.800 | 2.880 | 3,940 | +0.08(+2.86%) |
Jan 26, 2017 | 2.600 | 2.830 | 2.600 | 2.800 | 3,300 | +0.20(+7.69%) |
Jan 25, 2017 | 2.540 | 2.600 | 2.540 | 2.600 | 3,500 | +0.15(+6.12%) |
Jan 24, 2017 | 2.460 | 2.460 | 2.450 | 2.450 | 3,466 | +0.03(+1.24%) |
Jan 23, 2017 | 2.540 | 2.540 | 2.420 | 2.420 | 2,900 | -0.12(-4.72%) |
Jan 20, 2017 | 2.590 | 2.590 | 2.540 | 2.540 | 200 | -0.29(-10.25%) |
Jan 19, 2017 | 2.580 | 2.830 | 2.580 | 2.830 | 811 | -0.01(-0.35%) |
Jan 18, 2017 | 2.840 | 2.840 | 2.560 | 2.840 | 3,233 | +0.20(+7.58%) |
Jan 17, 2017 | 2.840 | 2.840 | 2.640 | 2.640 | 3,400 | -0.10(-3.65%) |
Jan 13, 2017 | 2.740 | 2.740 | 2.740 | 0 | +0.04(+1.48%) | |
Jan 12, 2017 | 2.700 | 2.700 | 2.700 | 2.700 | 1,014 | +0.08(+3.05%) |
Jan 06, 2017 | 2.620 | 2.620 | 2.620 | 1 | -0.03(-1.13%) | |
Jan 04, 2017 | 2.650 | 2.650 | 2.650 | 37 | +0.04(+1.53%) | |
Jan 03, 2017 | 2.610 | 2.610 | 2.610 | 2.610 | 733 | +0.00(+0.00%) |
Dec 30, 2016 | 2.610 | 2.610 | 2.610 | 0 | -0.24(-8.42%) | |
Dec 29, 2016 | 2.550 | 2.880 | 2.550 | 2.850 | 3,033 | +0.42(+17.28%) |
Dec 28, 2016 | 2.490 | 2.500 | 2.430 | 2.430 | 5,279 | +0.13(+5.65%) |
Dec 23, 2016 | 2.300 | 2.300 | 2.300 | 0 | -0.10(-4.17%) | |
Dec 22, 2016 | 2.390 | 2.400 | 2.390 | 2.400 | 2,233 | +0.00(+0.00%) |
Dec 21, 2016 | 2.400 | 2.400 | 2.400 | 2.400 | 100 | +0.01(+0.42%) |
Dec 20, 2016 | 2.390 | 2.390 | 2.390 | 2.390 | 1,227 | +0.00(+0.00%) |
Dec 19, 2016 | 2.640 | 2.640 | 2.390 | 2.390 | 1,100 | -0.25(-9.47%) |
Dec 16, 2016 | 2.500 | 2.640 | 2.340 | 2.640 | 6,785 | +0.01(+0.38%) |
Dec 15, 2016 | 2.600 | 2.630 | 2.600 | 2.630 | 578 | -0.02(-0.75%) |
Dec 09, 2016 | 2.650 | 2.650 | 2.650 | 0 | +0.29(+12.29%) | |
Dec 08, 2016 | 2.310 | 2.490 | 2.310 | 2.360 | 658 | -0.13(-5.22%) |
Dec 01, 2016 | 2.490 | 2.490 | 2.490 | 0 | +0.13(+5.51%) | |
Nov 30, 2016 | 2.350 | 2.360 | 2.350 | 2.360 | 3,081 | +0.01(+0.43%) |
Nov 29, 2016 | 2.410 | 2.410 | 2.350 | 2.350 | 200 | -0.32(-11.99%) |
Nov 21, 2016 | 2.670 | 2.670 | 2.670 | 0 | +0.08(+3.09%) | |
Nov 18, 2016 | 2.320 | 2.590 | 2.320 | 2.590 | 3,833 | +0.15(+6.15%) |
Nov 16, 2016 | 2.440 | 2.440 | 2.440 | 0 | -0.02(-0.81%) | |
Nov 15, 2016 | 2.460 | 2.460 | 2.460 | 2.460 | 137 | +0.24(+10.81%) |
Nov 14, 2016 | 2.500 | 2.500 | 2.220 | 2.220 | 795 | -0.17(-7.11%) |
Nov 11, 2016 | 2.390 | 2.390 | 2.390 | 2.390 | 400 | +0.18(+8.14%) |
Nov 10, 2016 | 2.220 | 2.220 | 2.210 | 2.210 | 500 | -0.19(-7.92%) |
Nov 08, 2016 | 2.400 | 2.400 | 2.400 | 27 | +0.04(+1.69%) | |
Nov 07, 2016 | 2.400 | 2.400 | 2.360 | 2.360 | 7,236 | -0.39(-14.18%) |
Nov 04, 2016 | 2.500 | 2.750 | 2.500 | 2.750 | 2,300 | +0.39(+16.53%) |
Nov 03, 2016 | 2.390 | 2.400 | 2.360 | 2.360 | 1,800 | +0.00(+0.00%) |
Nov 02, 2016 | 2.490 | 2.490 | 2.360 | 2.360 | 2,100 | -0.19(-7.45%) |
Oct 28, 2016 | 2.550 | 2.550 | 2.550 | 0 | +0.00(+0.00%) | |
Oct 27, 2016 | 2.550 | 2.550 | 2.550 | 2.550 | 4,573 | -0.14(-5.20%) |
Oct 24, 2016 | 2.690 | 2.690 | 2.690 | 73 | +0.14(+5.49%) | |
Oct 20, 2016 | 2.550 | 2.550 | 2.550 | 0 | -0.10(-3.77%) | |
Oct 19, 2016 | 2.550 | 2.650 | 2.550 | 2.650 | 4,300 | +0.02(+0.76%) |
Oct 18, 2016 | 2.570 | 2.630 | 2.570 | 2.630 | 909 | +0.08(+3.14%) |
Oct 13, 2016 | 2.550 | 2.550 | 2.550 | 0 | +0.00(+0.00%) | |
Oct 12, 2016 | 2.550 | 2.550 | 2.550 | 2.550 | 340 | +0.00(+0.00%) |
Oct 11, 2016 | 2.380 | 2.550 | 2.300 | 2.550 | 16,153 | -0.01(-0.39%) |
Oct 07, 2016 | 2.560 | 2.560 | 2.560 | 0 | +0.00(+0.00%) | |
Oct 06, 2016 | 2.570 | 2.570 | 2.560 | 2.560 | 1,333 | -0.01(-0.39%) |
Oct 05, 2016 | 2.570 | 2.570 | 2.570 | 2.570 | 100 | -0.01(-0.39%) |
Oct 03, 2016 | 2.580 | 2.580 | 2.580 | 0 | +0.08(+3.20%) | |
Sep 30, 2016 | 2.410 | 2.670 | 2.410 | 2.500 | 2,738 | -0.17(-6.37%) |
Sep 29, 2016 | 2.670 | 2.670 | 2.670 | 2.670 | 28 | +0.00(+0.00%) |
Sep 28, 2016 | 2.670 | 2.670 | 2.670 | 2.670 | 27 | +0.00(+0.00%) |
Sep 27, 2016 | 2.670 | 2.670 | 2.670 | 2.670 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 2.670 | 2.670 | 2.670 | 6 | -0.03(-1.11%) | |
Sep 22, 2016 | 2.650 | 2.700 | 2.650 | 2.700 | 900 | +0.00(+0.00%) |
Sep 21, 2016 | 2.680 | 2.750 | 2.370 | 2.700 | 16,500 | +0.02(+0.75%) |
Sep 19, 2016 | 2.680 | 2.680 | 2.680 | 3 | +0.03(+1.13%) | |
Sep 15, 2016 | 2.650 | 2.650 | 2.650 | 0 | -0.03(-1.12%) | |
Sep 14, 2016 | 2.680 | 2.680 | 2.680 | 2.680 | 500 | +0.00(+0.00%) |
Sep 13, 2016 | 2.680 | 2.680 | 2.680 | 2.680 | 2,000 | +0.06(+2.29%) |
Sep 12, 2016 | 2.650 | 2.650 | 2.600 | 2.620 | 1,129 | -0.01(-0.38%) |
Sep 09, 2016 | 2.630 | 2.630 | 2.630 | 2.630 | 100 | +0.04(+1.54%) |
Sep 08, 2016 | 2.590 | 2.590 | 2.590 | 2.590 | 100 | -0.01(-0.38%) |
Sep 07, 2016 | 2.600 | 2.600 | 2.570 | 2.600 | 900 | +0.00(+0.00%) |
Sep 06, 2016 | 2.600 | 2.610 | 2.600 | 2.600 | 969 | -0.08(-2.99%) |
Aug 31, 2016 | 2.680 | 2.680 | 2.680 | 0 | +0.10(+3.88%) | |
Aug 25, 2016 | 2.580 | 2.580 | 2.580 | 0 | +0.12(+4.88%) | |
Aug 23, 2016 | 2.460 | 2.460 | 2.460 | 0 | +0.05(+2.07%) | |
Aug 22, 2016 | 2.460 | 2.460 | 2.410 | 2.410 | 22,633 | -0.04(-1.63%) |
Aug 18, 2016 | 2.450 | 2.450 | 2.450 | 0 | -0.19(-7.20%) | |
Aug 16, 2016 | 2.640 | 2.640 | 2.640 | 0 | +0.00(+0.00%) | |
Aug 15, 2016 | 2.650 | 2.650 | 2.640 | 2.640 | 733 | -0.01(-0.38%) |
Aug 12, 2016 | 2.750 | 2.750 | 2.650 | 2.650 | 10,200 | -0.15(-5.36%) |
Aug 10, 2016 | 2.800 | 2.800 | 2.800 | 0 | +0.09(+3.32%) | |
Aug 09, 2016 | 2.710 | 2.710 | 2.710 | 2.710 | 1,500 | -0.09(-3.21%) |
Aug 03, 2016 | 2.800 | 2.800 | 2.800 | 0 | -0.11(-3.78%) | |
Aug 02, 2016 | 2.910 | 2.910 | 2.910 | 2.910 | 100 | +0.00(+0.00%) |
Jul 29, 2016 | 2.910 | 2.910 | 2.910 | 0 | +0.19(+6.99%) | |
Jul 26, 2016 | 2.720 | 2.720 | 2.720 | 3 | -0.03(-1.09%) | |
Jul 22, 2016 | 2.750 | 2.750 | 2.750 | 0 | -0.04(-1.43%) | |
Jul 20, 2016 | 2.790 | 2.790 | 2.790 | 0 | +0.00(+0.00%) | |
Jul 19, 2016 | 2.800 | 2.820 | 2.790 | 2.790 | 3,900 | -0.05(-1.76%) |
Jul 18, 2016 | 2.780 | 2.850 | 2.780 | 2.840 | 1,400 | -0.04(-1.39%) |
Jul 15, 2016 | 2.700 | 3.000 | 2.630 | 2.880 | 13,162 | -0.02(-0.69%) |
Jul 13, 2016 | 2.900 | 2.900 | 2.900 | 0 | +0.00(+0.00%) | |
Jul 12, 2016 | 3.000 | 3.000 | 2.900 | 2.900 | 911 | +0.15(+5.45%) |
Jul 08, 2016 | 2.750 | 2.750 | 2.750 | 0 | -0.05(-1.79%) | |
Jul 07, 2016 | 2.800 | 2.800 | 400 | +0.05(+1.82%) | ||
Jul 05, 2016 | 2.750 | 2.750 | 2.640 | 2.750 | 3,175 | -0.40(-12.70%) |
Jun 29, 2016 | 3.150 | 3.150 | 3.150 | 0 | +0.35(+12.50%) | |
Jun 28, 2016 | 2.800 | 2.800 | 2.800 | 2.800 | 333 | -0.02(-0.71%) |
Jun 27, 2016 | 2.600 | 2.820 | 2.600 | 2.820 | 475 | -0.07(-2.42%) |
Jun 24, 2016 | 2.000 | 3.220 | 2.000 | 2.890 | 3,033 | +0.06(+2.12%) |
Jun 23, 2016 | 2.840 | 2.840 | 2.700 | 2.830 | 533 | +0.08(+2.91%) |
Jun 22, 2016 | 2.880 | 2.880 | 2.750 | 2.750 | 2,604 | -0.16(-5.50%) |
Jun 21, 2016 | 2.900 | 2.920 | 2.900 | 2.910 | 25,300 | +0.01(+0.34%) |
Jun 20, 2016 | 2.900 | 2.900 | 2.890 | 2.900 | 748 | +0.00(+0.00%) |
Jun 17, 2016 | 2.900 | 2.900 | 2.900 | 2.900 | 300 | -0.27(-8.52%) |
Jun 15, 2016 | 3.170 | 3.170 | 3.170 | 0 | -0.05(-1.55%) | |
Jun 09, 2016 | 3.220 | 3.220 | 3.220 | 37 | +0.12(+3.87%) | |
Jun 06, 2016 | 3.100 | 3.100 | 3.100 | 0 | -0.02(-0.64%) | |
Jun 02, 2016 | 3.120 | 3.120 | 3.120 | 0 | -0.12(-3.70%) | |
Jun 01, 2016 | 3.240 | 3.260 | 3.230 | 3.240 | 2,000 | -0.01(-0.31%) |
May 31, 2016 | 3.170 | 3.590 | 3.170 | 3.250 | 5,166 | +0.06(+1.88%) |
May 26, 2016 | 3.190 | 3.190 | 3.190 | 0 | -0.04(-1.24%) | |
May 25, 2016 | 3.230 | 3.240 | 3.040 | 3.230 | 700 | -0.02(-0.62%) |
May 24, 2016 | 3.230 | 3.250 | 3.070 | 3.250 | 3,033 | +0.17(+5.52%) |
May 20, 2016 | 3.080 | 3.080 | 3.080 | 0 | -0.01(-0.32%) | |
May 19, 2016 | 3.510 | 3.510 | 3.000 | 3.090 | 33,535 | -0.71(-18.68%) |
May 18, 2016 | 3.830 | 3.830 | 3.630 | 3.800 | 4,690 | -0.01(-0.26%) |
May 17, 2016 | 3.730 | 3.980 | 3.730 | 3.810 | 14,581 | -0.04(-1.04%) |
May 16, 2016 | 3.750 | 3.850 | 3.750 | 3.850 | 4,409 | +0.10(+2.67%) |
May 13, 2016 | 3.500 | 3.930 | 3.500 | 3.750 | 12,880 | +0.25(+7.14%) |
May 12, 2016 | 3.490 | 3.980 | 3.250 | 3.500 | 31,043 | +0.45(+14.75%) |
May 11, 2016 | 3.000 | 3.050 | 3.000 | 3.050 | 11,300 | +0.01(+0.33%) |
May 10, 2016 | 2.620 | 3.220 | 2.620 | 3.040 | 26,559 | +0.00(+0.00%) |
May 09, 2016 | 3.050 | 3.050 | 3.040 | 3.040 | 359 | -0.02(-0.65%) |
May 06, 2016 | 2.950 | 3.060 | 2.950 | 3.060 | 5,351 | +0.11(+3.73%) |
May 05, 2016 | 2.950 | 2.950 | 2.950 | 2.950 | 238 | -0.03(-1.01%) |