Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.800 | 3.950 | 3.750 | 3.850 | 403,534 | +0.05(+1.32%) |
Apr 27, 2017 | 3.900 | 3.950 | 3.800 | 3.800 | 412,492 | -0.05(-1.30%) |
Apr 26, 2017 | 3.800 | 3.900 | 3.800 | 3.850 | 291,609 | +0.05(+1.32%) |
Apr 25, 2017 | 3.650 | 3.850 | 3.650 | 3.800 | 482,086 | +0.10(+2.70%) |
Apr 24, 2017 | 3.600 | 3.700 | 3.600 | 3.700 | 514,845 | +0.10(+2.78%) |
Apr 21, 2017 | 3.900 | 3.925 | 3.600 | 3.600 | 722,347 | -0.30(-7.69%) |
Apr 20, 2017 | 4.000 | 4.025 | 3.850 | 3.900 | 238,909 | -0.10(-2.50%) |
Apr 19, 2017 | 4.000 | 4.050 | 3.950 | 4.000 | 386,171 | +0.00(+0.00%) |
Apr 18, 2017 | 4.000 | 4.050 | 3.950 | 4.000 | 355,703 | +0.00(+0.00%) |
Apr 17, 2017 | 4.050 | 4.100 | 3.950 | 4.000 | 240,940 | -0.10(-2.44%) |
Apr 13, 2017 | 4.000 | 4.100 | 3.950 | 4.100 | 414,639 | +0.15(+3.80%) |
Apr 12, 2017 | 4.600 | 4.600 | 3.950 | 3.950 | 844,214 | -0.75(-15.96%) |
Apr 11, 2017 | 4.450 | 4.700 | 4.428 | 4.700 | 198,253 | +0.30(+6.82%) |
Apr 10, 2017 | 4.550 | 4.650 | 4.400 | 4.400 | 195,081 | -0.10(-2.22%) |
Apr 07, 2017 | 4.250 | 4.650 | 4.250 | 4.500 | 234,287 | +0.25(+5.88%) |
Apr 06, 2017 | 4.400 | 4.450 | 4.150 | 4.250 | 487,865 | -0.15(-3.41%) |
Apr 05, 2017 | 4.100 | 4.575 | 4.050 | 4.400 | 414,852 | +0.35(+8.64%) |
Apr 04, 2017 | 4.050 | 4.100 | 3.950 | 4.050 | 355,140 | +0.00(+0.00%) |
Apr 03, 2017 | 3.950 | 4.200 | 3.900 | 4.050 | 453,205 | +0.10(+2.53%) |
Mar 31, 2017 | 4.200 | 4.200 | 3.900 | 3.950 | 455,344 | -0.20(-4.82%) |
Mar 30, 2017 | 4.350 | 4.450 | 4.100 | 4.150 | 429,047 | -0.15(-3.49%) |
Mar 29, 2017 | 3.950 | 4.350 | 3.950 | 4.300 | 453,914 | +0.35(+8.86%) |
Mar 28, 2017 | 3.950 | 4.050 | 3.925 | 3.950 | 315,464 | -0.04(-1.00%) |
Mar 27, 2017 | 4.100 | 4.350 | 3.950 | 3.990 | 607,186 | -0.26(-6.12%) |
Mar 24, 2017 | 4.200 | 4.300 | 4.050 | 4.250 | 531,571 | +0.10(+2.41%) |
Mar 23, 2017 | 4.250 | 4.350 | 4.150 | 4.150 | 294,163 | -0.10(-2.35%) |
Mar 22, 2017 | 4.250 | 4.350 | 4.150 | 4.250 | 279,979 | -0.05(-1.16%) |
Mar 21, 2017 | 4.450 | 4.500 | 4.200 | 4.300 | 310,744 | -0.15(-3.37%) |
Mar 20, 2017 | 4.600 | 4.700 | 4.200 | 4.450 | 601,625 | -0.10(-2.20%) |
Mar 17, 2017 | 4.750 | 4.750 | 4.500 | 4.550 | 1,312,548 | -0.10(-2.15%) |
Mar 16, 2017 | 4.550 | 4.750 | 4.550 | 4.650 | 424,673 | +0.15(+3.33%) |
Mar 15, 2017 | 4.650 | 4.700 | 4.450 | 4.500 | 325,809 | -0.15(-3.23%) |
Mar 14, 2017 | 4.550 | 4.650 | 4.450 | 4.650 | 138,430 | +0.10(+2.20%) |
Mar 13, 2017 | 4.600 | 4.650 | 4.475 | 4.550 | 219,145 | -0.05(-1.09%) |
Mar 10, 2017 | 4.650 | 4.750 | 4.500 | 4.600 | 234,459 | +0.00(+0.00%) |
Mar 09, 2017 | 4.400 | 4.650 | 4.350 | 4.600 | 213,698 | +0.15(+3.37%) |
Mar 08, 2017 | 4.600 | 4.600 | 4.450 | 4.450 | 181,538 | -0.15(-3.26%) |
Mar 07, 2017 | 4.500 | 4.750 | 4.450 | 4.600 | 173,422 | +0.00(+0.00%) |
Mar 06, 2017 | 5.050 | 5.100 | 4.550 | 4.600 | 326,621 | -0.50(-9.80%) |
Mar 03, 2017 | 5.050 | 5.200 | 5.000 | 5.100 | 257,198 | +0.05(+0.99%) |
Mar 02, 2017 | 5.100 | 5.100 | 5.000 | 5.050 | 84,225 | -0.05(-0.98%) |
Mar 01, 2017 | 5.100 | 5.200 | 4.950 | 5.100 | 242,730 | +0.15(+3.03%) |
Feb 28, 2017 | 5.000 | 5.025 | 4.900 | 4.950 | 172,323 | -0.05(-1.00%) |
Feb 27, 2017 | 4.950 | 5.050 | 4.950 | 5.000 | 204,202 | +0.05(+1.01%) |
Feb 24, 2017 | 4.900 | 5.050 | 4.875 | 4.950 | 318,037 | -0.05(-1.00%) |
Feb 23, 2017 | 5.450 | 5.450 | 4.950 | 5.000 | 184,588 | -0.45(-8.26%) |
Feb 22, 2017 | 5.400 | 5.450 | 5.300 | 5.450 | 160,877 | +0.05(+0.93%) |
Feb 21, 2017 | 5.400 | 5.450 | 5.250 | 5.400 | 199,912 | +0.00(+0.00%) |
Feb 17, 2017 | 5.400 | 5.400 | 5.400 | 0 | +0.20(+3.85%) | |
Feb 16, 2017 | 5.200 | 5.300 | 5.100 | 5.200 | 154,579 | +0.00(+0.00%) |
Feb 15, 2017 | 5.000 | 5.200 | 4.900 | 5.200 | 199,418 | +0.15(+2.97%) |
Feb 14, 2017 | 4.750 | 5.150 | 4.750 | 5.050 | 215,242 | +0.30(+6.32%) |
Feb 13, 2017 | 4.800 | 4.904 | 4.600 | 4.750 | 311,088 | -0.10(-2.06%) |
Feb 10, 2017 | 5.100 | 5.200 | 4.800 | 4.850 | 194,043 | -0.35(-6.73%) |
Feb 09, 2017 | 5.400 | 5.450 | 5.100 | 5.200 | 291,955 | -0.15(-2.80%) |
Feb 08, 2017 | 5.350 | 5.350 | 5.100 | 5.350 | 187,723 | +0.00(+0.00%) |
Feb 07, 2017 | 5.800 | 5.900 | 5.300 | 5.350 | 312,228 | -0.05(-0.93%) |
Feb 06, 2017 | 5.650 | 5.650 | 5.200 | 5.400 | 230,299 | -0.25(-4.42%) |
Feb 03, 2017 | 5.600 | 5.700 | 5.500 | 5.650 | 122,190 | +0.15(+2.73%) |
Feb 02, 2017 | 5.600 | 5.650 | 5.450 | 5.500 | 102,845 | -0.10(-1.79%) |