Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.750 | 4.850 | 4.500 | 4.550 | 75,677 | -0.23(-4.71%) |
Apr 27, 2017 | 4.750 | 4.825 | 4.625 | 4.775 | 132,040 | +0.05(+1.06%) |
Apr 26, 2017 | 4.550 | 4.750 | 4.305 | 4.725 | 71,525 | +0.12(+2.72%) |
Apr 25, 2017 | 4.450 | 4.650 | 4.300 | 4.600 | 107,187 | +0.20(+4.55%) |
Apr 24, 2017 | 4.350 | 4.450 | 4.150 | 4.400 | 113,820 | +0.15(+3.53%) |
Apr 21, 2017 | 4.650 | 4.650 | 4.200 | 4.250 | 189,298 | -0.35(-7.61%) |
Apr 20, 2017 | 4.500 | 4.750 | 4.450 | 4.600 | 161,848 | +0.15(+3.37%) |
Apr 19, 2017 | 4.400 | 4.600 | 4.250 | 4.450 | 147,273 | +0.10(+2.30%) |
Apr 18, 2017 | 4.100 | 4.400 | 4.100 | 4.350 | 380,566 | +0.20(+4.82%) |
Apr 17, 2017 | 4.250 | 4.250 | 4.050 | 4.150 | 99,071 | -0.10(-2.35%) |
Apr 13, 2017 | 4.400 | 4.550 | 4.250 | 4.250 | 80,205 | -0.20(-4.49%) |
Apr 12, 2017 | 4.600 | 4.750 | 4.125 | 4.450 | 392,264 | -0.20(-4.30%) |
Apr 11, 2017 | 4.850 | 4.900 | 4.550 | 4.650 | 137,427 | -0.20(-4.12%) |
Apr 10, 2017 | 4.850 | 4.900 | 4.850 | 4.850 | 90,618 | +0.00(+0.00%) |
Apr 07, 2017 | 5.000 | 5.025 | 4.700 | 4.850 | 157,617 | -0.15(-3.00%) |
Apr 06, 2017 | 5.100 | 5.150 | 5.000 | 5.000 | 259,667 | -0.15(-2.91%) |
Apr 05, 2017 | 5.100 | 5.200 | 5.075 | 5.150 | 135,431 | +0.00(+0.00%) |
Apr 04, 2017 | 5.150 | 5.200 | 5.020 | 5.150 | 117,553 | +0.05(+0.98%) |
Apr 03, 2017 | 5.250 | 5.250 | 5.100 | 5.100 | 108,251 | -0.10(-1.92%) |
Mar 31, 2017 | 5.100 | 5.200 | 5.050 | 5.200 | 61,127 | +0.05(+0.97%) |
Mar 30, 2017 | 5.100 | 5.250 | 5.100 | 5.150 | 113,629 | +0.00(+0.00%) |
Mar 29, 2017 | 5.100 | 5.200 | 5.050 | 5.150 | 75,598 | +0.00(+0.00%) |
Mar 28, 2017 | 5.150 | 5.250 | 5.150 | 5.150 | 31,123 | -0.05(-0.96%) |
Mar 27, 2017 | 5.100 | 5.200 | 5.100 | 5.200 | 83,175 | +0.05(+0.97%) |
Mar 24, 2017 | 5.150 | 5.325 | 5.050 | 5.150 | 77,693 | +0.05(+0.98%) |
Mar 23, 2017 | 5.100 | 5.200 | 5.050 | 5.100 | 43,961 | -0.05(-0.97%) |
Mar 22, 2017 | 5.300 | 5.300 | 5.050 | 5.150 | 89,023 | -0.05(-0.96%) |
Mar 21, 2017 | 5.450 | 5.500 | 5.150 | 5.200 | 173,685 | -0.25(-4.59%) |
Mar 20, 2017 | 5.450 | 5.500 | 5.350 | 5.450 | 59,491 | +0.00(+0.00%) |
Mar 17, 2017 | 5.450 | 5.500 | 5.400 | 5.450 | 179,100 | +0.00(+0.00%) |
Mar 16, 2017 | 5.600 | 5.600 | 5.400 | 5.450 | 117,158 | -0.15(-2.68%) |
Mar 15, 2017 | 5.350 | 5.700 | 5.150 | 5.600 | 317,976 | +0.35(+6.67%) |
Mar 14, 2017 | 5.350 | 5.350 | 5.150 | 5.250 | 44,893 | -0.05(-0.94%) |
Mar 13, 2017 | 5.150 | 5.400 | 5.150 | 5.300 | 59,433 | +0.05(+0.95%) |
Mar 10, 2017 | 5.300 | 5.700 | 5.145 | 5.250 | 119,196 | -0.05(-0.94%) |
Mar 09, 2017 | 5.350 | 5.350 | 5.150 | 5.300 | 137,068 | -0.05(-0.93%) |
Mar 08, 2017 | 5.500 | 5.650 | 5.250 | 5.350 | 92,649 | -0.10(-1.83%) |
Mar 07, 2017 | 5.450 | 5.550 | 5.300 | 5.450 | 153,846 | +0.05(+0.93%) |
Mar 06, 2017 | 5.600 | 5.600 | 5.400 | 5.400 | 82,737 | -0.20(-3.57%) |
Mar 03, 2017 | 5.850 | 5.850 | 5.500 | 5.600 | 62,683 | -0.20(-3.45%) |
Mar 02, 2017 | 5.750 | 5.950 | 5.700 | 5.800 | 80,334 | +0.05(+0.87%) |
Mar 01, 2017 | 5.600 | 5.800 | 5.550 | 5.750 | 101,724 | +0.20(+3.60%) |
Feb 28, 2017 | 6.000 | 6.045 | 5.550 | 5.550 | 193,316 | -0.40(-6.72%) |
Feb 27, 2017 | 5.600 | 6.000 | 5.450 | 5.950 | 133,276 | +0.35(+6.25%) |
Feb 24, 2017 | 5.600 | 5.600 | 5.400 | 5.600 | 74,863 | -0.10(-1.75%) |
Feb 23, 2017 | 5.700 | 5.850 | 5.600 | 5.700 | 139,584 | -0.05(-0.87%) |
Feb 22, 2017 | 6.100 | 6.150 | 5.645 | 5.750 | 172,727 | -0.40(-6.50%) |
Feb 21, 2017 | 6.250 | 6.300 | 6.150 | 6.150 | 126,194 | -0.05(-0.81%) |
Feb 17, 2017 | 6.200 | 6.200 | 6.200 | 0 | +0.20(+3.33%) | |
Feb 16, 2017 | 6.000 | 6.050 | 5.825 | 6.000 | 160,906 | +0.00(+0.00%) |
Feb 15, 2017 | 6.150 | 6.150 | 5.900 | 6.000 | 205,493 | -0.05(-0.83%) |
Feb 14, 2017 | 6.150 | 6.150 | 6.000 | 6.050 | 189,568 | -0.05(-0.82%) |
Feb 13, 2017 | 6.050 | 6.300 | 5.950 | 6.100 | 240,722 | +0.10(+1.67%) |
Feb 10, 2017 | 5.900 | 6.200 | 5.600 | 6.000 | 468,722 | +0.20(+3.45%) |
Feb 09, 2017 | 5.500 | 5.900 | 5.400 | 5.800 | 289,875 | +0.25(+4.50%) |
Feb 08, 2017 | 5.450 | 5.650 | 5.300 | 5.550 | 201,624 | +0.15(+2.78%) |
Feb 07, 2017 | 5.200 | 5.700 | 5.150 | 5.400 | 367,229 | +0.15(+2.86%) |
Feb 06, 2017 | 5.300 | 5.350 | 5.050 | 5.250 | 274,387 | +0.00(+0.00%) |
Feb 03, 2017 | 5.350 | 5.400 | 5.200 | 5.250 | 150,845 | -0.05(-0.94%) |
Feb 02, 2017 | 5.050 | 5.300 | 4.950 | 5.300 | 336,626 | +0.20(+3.92%) |