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%) |