Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.550 | 4.610 | 4.514 | 4.600 | 4,543 | +0.10(+2.22%) |
Apr 27, 2017 | 4.400 | 4.650 | 4.400 | 4.500 | 18,061 | +0.15(+3.45%) |
Apr 26, 2017 | 4.200 | 4.500 | 4.200 | 4.350 | 35,204 | +0.15(+3.57%) |
Apr 25, 2017 | 3.999 | 4.350 | 3.979 | 4.200 | 30,981 | +0.16(+3.83%) |
Apr 24, 2017 | 4.250 | 4.250 | 3.900 | 4.045 | 38,432 | -0.21(-4.82%) |
Apr 21, 2017 | 4.150 | 4.350 | 4.150 | 4.250 | 14,615 | +0.15(+3.66%) |
Apr 20, 2017 | 4.600 | 4.625 | 4.100 | 4.100 | 56,258 | -0.50(-10.87%) |
Apr 19, 2017 | 4.835 | 4.848 | 4.550 | 4.600 | 32,384 | +0.05(+1.10%) |
Apr 18, 2017 | 4.750 | 4.750 | 4.550 | 4.550 | 33,626 | -0.15(-3.19%) |
Apr 17, 2017 | 4.800 | 4.800 | 4.600 | 4.700 | 21,549 | +0.00(+0.00%) |
Apr 13, 2017 | 4.676 | 4.750 | 4.600 | 4.700 | 6,904 | +0.10(+2.17%) |
Apr 12, 2017 | 4.550 | 4.600 | 4.450 | 4.600 | 13,121 | +0.00(+0.00%) |
Apr 11, 2017 | 4.650 | 4.800 | 4.474 | 4.600 | 15,260 | +0.05(+1.10%) |
Apr 10, 2017 | 4.850 | 4.850 | 4.450 | 4.550 | 34,675 | -0.20(-4.21%) |
Apr 07, 2017 | 4.750 | 4.950 | 4.700 | 4.750 | 39,939 | -0.03(-0.52%) |
Apr 06, 2017 | 4.700 | 4.850 | 4.700 | 4.775 | 21,631 | +0.08(+1.60%) |
Apr 05, 2017 | 4.850 | 4.900 | 4.700 | 4.700 | 53,266 | -0.15(-3.09%) |
Apr 04, 2017 | 4.800 | 5.000 | 4.800 | 4.850 | 31,485 | +0.10(+2.11%) |
Apr 03, 2017 | 4.900 | 5.000 | 4.750 | 4.750 | 63,245 | -0.15(-3.06%) |
Mar 31, 2017 | 4.850 | 4.918 | 4.650 | 4.900 | 40,491 | +0.05(+1.03%) |
Mar 30, 2017 | 4.800 | 5.100 | 4.675 | 4.850 | 41,766 | -0.15(-3.00%) |
Mar 29, 2017 | 4.950 | 5.400 | 4.850 | 5.000 | 105,807 | +0.15(+3.09%) |
Mar 28, 2017 | 4.300 | 5.250 | 4.294 | 4.850 | 139,772 | +0.55(+12.79%) |
Mar 27, 2017 | 4.250 | 4.300 | 4.200 | 4.300 | 34,623 | +0.10(+2.38%) |
Mar 24, 2017 | 4.250 | 4.250 | 4.200 | 4.200 | 13,526 | -0.05(-1.18%) |
Mar 23, 2017 | 4.150 | 4.250 | 4.150 | 4.250 | 25,963 | +0.10(+2.41%) |
Mar 22, 2017 | 4.150 | 4.200 | 4.000 | 4.150 | 16,439 | +0.05(+1.22%) |
Mar 21, 2017 | 4.250 | 4.250 | 4.100 | 4.100 | 4,569 | -0.12(-2.96%) |
Mar 20, 2017 | 4.100 | 4.250 | 4.100 | 4.225 | 12,724 | +0.07(+1.81%) |
Mar 17, 2017 | 4.199 | 4.250 | 4.100 | 4.150 | 23,419 | +0.00(+0.00%) |
Mar 16, 2017 | 4.200 | 4.200 | 4.100 | 4.150 | 9,734 | -0.05(-1.19%) |
Mar 15, 2017 | 4.250 | 4.250 | 4.050 | 4.200 | 21,890 | -0.05(-1.18%) |
Mar 14, 2017 | 4.200 | 4.250 | 4.150 | 4.250 | 28,868 | +0.10(+2.41%) |
Mar 13, 2017 | 4.000 | 4.250 | 3.901 | 4.150 | 101,423 | +0.20(+5.06%) |
Mar 10, 2017 | 3.550 | 4.000 | 3.500 | 3.950 | 36,458 | +0.40(+11.27%) |
Mar 09, 2017 | 3.750 | 3.750 | 3.400 | 3.550 | 46,248 | -0.05(-1.39%) |
Mar 08, 2017 | 3.600 | 3.760 | 3.600 | 3.600 | 54,044 | +0.00(+0.00%) |
Mar 07, 2017 | 3.750 | 3.764 | 3.600 | 3.600 | 41,752 | -0.20(-5.26%) |
Mar 06, 2017 | 3.850 | 3.937 | 3.750 | 3.800 | 36,207 | -0.05(-1.30%) |
Mar 03, 2017 | 4.000 | 4.000 | 3.700 | 3.850 | 63,241 | -0.15(-3.75%) |
Mar 02, 2017 | 3.950 | 4.050 | 3.850 | 4.000 | 17,667 | -0.05(-1.23%) |
Mar 01, 2017 | 4.100 | 4.250 | 3.950 | 4.050 | 32,962 | -0.05(-1.22%) |
Feb 28, 2017 | 4.300 | 4.300 | 4.050 | 4.100 | 35,827 | -0.20(-4.65%) |
Feb 27, 2017 | 4.000 | 4.350 | 3.950 | 4.300 | 123,287 | +0.35(+8.86%) |
Feb 24, 2017 | 3.750 | 4.000 | 3.750 | 3.950 | 70,171 | +0.10(+2.60%) |
Feb 23, 2017 | 3.750 | 3.900 | 3.700 | 3.850 | 46,034 | +0.25(+6.94%) |
Feb 22, 2017 | 3.600 | 3.650 | 3.500 | 3.600 | 53,275 | +0.00(+0.00%) |
Feb 21, 2017 | 3.646 | 3.646 | 3.555 | 3.600 | 1,672 | +0.00(+0.00%) |
Feb 17, 2017 | 3.600 | 3.600 | 3.600 | 0 | +0.10(+2.86%) | |
Feb 16, 2017 | 3.600 | 3.600 | 3.500 | 3.500 | 24,526 | -0.10(-2.78%) |
Feb 15, 2017 | 3.700 | 3.700 | 3.600 | 3.600 | 16,652 | -0.05(-1.37%) |
Feb 14, 2017 | 3.800 | 3.800 | 3.650 | 3.650 | 14,339 | -0.12(-3.31%) |
Feb 13, 2017 | 3.800 | 3.800 | 3.750 | 3.775 | 20,591 | -0.02(-0.66%) |
Feb 10, 2017 | 3.850 | 3.850 | 3.513 | 3.800 | 32,382 | -0.10(-2.56%) |
Feb 09, 2017 | 3.850 | 3.900 | 3.850 | 3.900 | 13,980 | +0.00(+0.00%) |
Feb 08, 2017 | 4.000 | 4.091 | 3.850 | 3.900 | 29,729 | -0.10(-2.50%) |
Feb 07, 2017 | 3.950 | 4.000 | 3.900 | 4.000 | 19,775 | +0.00(+0.00%) |
Feb 06, 2017 | 3.900 | 4.000 | 3.800 | 4.000 | 23,906 | +0.20(+5.26%) |
Feb 03, 2017 | 3.800 | 4.000 | 3.750 | 3.800 | 133,471 | +0.10(+2.70%) |
Feb 02, 2017 | 3.500 | 3.750 | 3.500 | 3.700 | 58,617 | +0.15(+4.23%) |