Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.000 | 4.200 | 3.980 | 4.200 | 82,876 | +0.20(+5.00%) |
Apr 27, 2017 | 4.000 | 4.010 | 4.000 | 4.000 | 51,300 | +0.00(+0.00%) |
Apr 26, 2017 | 4.115 | 4.120 | 3.970 | 4.000 | 75,500 | -0.20(-4.76%) |
Apr 25, 2017 | 4.030 | 4.200 | 4.030 | 4.200 | 3,000 | +0.00(+0.00%) |
Apr 24, 2017 | 4.000 | 4.200 | 4.000 | 4.200 | 5,643 | +0.06(+1.45%) |
Apr 20, 2017 | 4.140 | 4.140 | 4.140 | 0 | +0.04(+0.98%) | |
Apr 19, 2017 | 4.100 | 4.100 | 4.100 | 4.100 | 2,700 | -0.13(-3.07%) |
Apr 13, 2017 | 4.230 | 4.230 | 4.230 | 0 | +0.13(+3.17%) | |
Apr 11, 2017 | 4.100 | 4.100 | 4.100 | 0 | +0.20(+5.13%) | |
Apr 10, 2017 | 4.050 | 4.050 | 3.900 | 3.900 | 16,603 | -0.25(-6.02%) |
Apr 07, 2017 | 4.150 | 4.150 | 4.050 | 4.150 | 700 | +0.10(+2.47%) |
Apr 06, 2017 | 4.050 | 4.050 | 4.050 | 4.050 | 500 | +0.10(+2.53%) |
Apr 05, 2017 | 4.100 | 4.100 | 3.950 | 3.950 | 5,316 | +0.05(+1.28%) |
Apr 03, 2017 | 3.900 | 3.900 | 3.900 | 0 | -0.26(-6.25%) | |
Mar 31, 2017 | 4.160 | 4.160 | 4.010 | 4.160 | 2,300 | +0.16(+4.00%) |
Mar 30, 2017 | 4.250 | 4.250 | 4.000 | 4.000 | 9,189 | -0.17(-4.08%) |
Mar 29, 2017 | 4.100 | 4.250 | 4.100 | 4.170 | 1,020 | +0.17(+4.25%) |
Mar 28, 2017 | 4.150 | 4.180 | 3.930 | 4.000 | 21,354 | -0.25(-5.88%) |
Mar 27, 2017 | 4.250 | 4.250 | 4.250 | 4.250 | 504 | +0.00(+0.00%) |
Mar 24, 2017 | 4.250 | 4.250 | 4.250 | 4.250 | 100 | +0.07(+1.67%) |
Mar 23, 2017 | 4.100 | 4.180 | 4.100 | 4.180 | 600 | +0.08(+1.95%) |
Mar 22, 2017 | 4.100 | 4.110 | 4.050 | 4.100 | 5,500 | +0.00(+0.00%) |
Mar 21, 2017 | 4.160 | 4.160 | 4.100 | 4.100 | 3,200 | -0.15(-3.53%) |
Mar 17, 2017 | 4.250 | 4.250 | 4.250 | 0 | +0.13(+3.16%) | |
Mar 16, 2017 | 4.290 | 4.300 | 4.120 | 4.120 | 7,332 | -0.18(-4.19%) |
Mar 15, 2017 | 4.300 | 4.300 | 4.300 | 4.300 | 500 | +0.00(+0.00%) |
Mar 14, 2017 | 4.200 | 4.300 | 4.200 | 4.300 | 1,880 | +0.05(+1.18%) |
Mar 13, 2017 | 4.250 | 4.300 | 4.150 | 4.250 | 2,700 | +0.00(+0.00%) |
Mar 10, 2017 | 4.250 | 4.300 | 4.250 | 4.250 | 2,320 | +0.00(+0.00%) |
Mar 09, 2017 | 4.120 | 4.250 | 4.120 | 4.250 | 5,029 | +0.14(+3.41%) |
Mar 08, 2017 | 4.250 | 4.250 | 4.000 | 4.110 | 39,485 | -0.24(-5.52%) |
Mar 06, 2017 | 4.350 | 4.350 | 4.350 | 0 | +0.00(+0.00%) | |
Mar 03, 2017 | 4.405 | 4.405 | 4.300 | 4.350 | 1,800 | -0.05(-1.14%) |
Mar 02, 2017 | 4.400 | 4.400 | 4.400 | 4.400 | 470 | +0.11(+2.44%) |
Mar 01, 2017 | 4.250 | 4.440 | 4.250 | 4.295 | 1,350 | +0.04(+1.06%) |
Feb 28, 2017 | 4.250 | 4.290 | 4.205 | 4.250 | 11,392 | +0.00(+0.00%) |
Feb 27, 2017 | 4.050 | 4.280 | 4.050 | 4.250 | 13,000 | +0.20(+4.94%) |
Feb 24, 2017 | 4.200 | 4.200 | 4.050 | 4.050 | 3,027 | +0.05(+1.25%) |
Feb 23, 2017 | 4.000 | 4.000 | 4.000 | 4.000 | 500 | -0.25(-5.88%) |
Feb 22, 2017 | 4.290 | 4.290 | 4.250 | 4.250 | 1,000 | +0.00(+0.00%) |
Feb 21, 2017 | 4.290 | 4.290 | 4.250 | 4.250 | 800 | +0.00(+0.00%) |
Feb 17, 2017 | 4.250 | 4.250 | 4.250 | 0 | -0.05(-1.16%) | |
Feb 16, 2017 | 4.140 | 4.300 | 4.140 | 4.300 | 4,654 | +0.00(+0.00%) |
Feb 15, 2017 | 4.300 | 4.300 | 4.300 | 4.300 | 3,000 | +0.00(+0.00%) |
Feb 14, 2017 | 4.300 | 4.300 | 4.030 | 4.300 | 12,409 | +0.05(+1.18%) |
Feb 13, 2017 | 4.300 | 4.300 | 4.250 | 4.250 | 3,125 | +0.00(+0.00%) |
Feb 10, 2017 | 4.450 | 4.640 | 3.910 | 4.250 | 57,752 | -0.15(-3.41%) |
Feb 09, 2017 | 3.850 | 4.620 | 3.850 | 4.400 | 39,794 | +0.55(+14.29%) |
Feb 08, 2017 | 3.850 | 3.950 | 3.840 | 3.850 | 57,934 | +0.00(+0.00%) |
Feb 07, 2017 | 3.850 | 3.850 | 3.830 | 3.850 | 17,070 | +0.00(+0.00%) |
Feb 06, 2017 | 3.850 | 3.950 | 3.830 | 3.850 | 130,712 | +0.00(+0.00%) |
Feb 03, 2017 | 3.950 | 4.080 | 3.830 | 3.850 | 50,958 | -0.10(-2.53%) |
Feb 02, 2017 | 3.850 | 4.020 | 3.850 | 3.950 | 45,152 | +0.10(+2.60%) |