Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.000 | 2.100 | 1.950 | 1.950 | 2,984,511 | -0.15(-7.14%) |
Apr 27, 2017 | 1.950 | 2.100 | 1.950 | 2.100 | 2,543,510 | +0.10(+5.00%) |
Apr 26, 2017 | 1.900 | 2.000 | 1.800 | 2.000 | 1,524,187 | +0.10(+5.26%) |
Apr 25, 2017 | 1.800 | 1.900 | 1.638 | 1.900 | 3,537,400 | +0.15(+8.57%) |
Apr 24, 2017 | 1.900 | 1.950 | 1.650 | 1.750 | 2,093,538 | -0.05(-2.78%) |
Apr 21, 2017 | 1.750 | 1.850 | 1.700 | 1.800 | 1,287,101 | +0.10(+5.88%) |
Apr 20, 2017 | 1.800 | 1.850 | 1.700 | 1.700 | 2,529,480 | +0.05(+3.03%) |
Apr 19, 2017 | 1.700 | 1.750 | 1.600 | 1.650 | 2,140,945 | +0.05(+3.12%) |
Apr 18, 2017 | 1.900 | 1.950 | 1.550 | 1.600 | 3,442,305 | -0.27(-14.67%) |
Apr 17, 2017 | 1.850 | 1.950 | 1.750 | 1.875 | 1,477,830 | +0.07(+4.17%) |
Apr 13, 2017 | 1.950 | 2.050 | 1.750 | 1.800 | 9,143,411 | -1.15(-38.98%) |
Apr 12, 2017 | 3.000 | 3.050 | 2.900 | 2.950 | 146,453 | +0.00(+0.00%) |
Apr 11, 2017 | 3.100 | 3.150 | 2.850 | 2.950 | 178,370 | -0.15(-4.84%) |
Apr 10, 2017 | 3.000 | 3.150 | 2.900 | 3.100 | 144,425 | +0.05(+1.64%) |
Apr 07, 2017 | 3.050 | 3.050 | 2.900 | 3.050 | 369,342 | +0.00(+0.00%) |
Apr 06, 2017 | 3.350 | 3.400 | 2.950 | 3.050 | 583,937 | -0.30(-8.96%) |
Apr 05, 2017 | 3.550 | 3.550 | 3.300 | 3.350 | 523,088 | -0.15(-4.29%) |
Apr 04, 2017 | 3.700 | 3.850 | 3.350 | 3.500 | 377,230 | -0.10(-2.78%) |
Apr 03, 2017 | 3.950 | 3.950 | 3.550 | 3.600 | 461,632 | -0.35(-8.86%) |
Mar 31, 2017 | 4.000 | 4.050 | 3.900 | 3.950 | 273,176 | -0.05(-1.25%) |
Mar 30, 2017 | 4.000 | 4.150 | 3.950 | 4.000 | 140,623 | -0.05(-1.23%) |
Mar 29, 2017 | 4.000 | 4.150 | 3.950 | 4.050 | 107,594 | +0.05(+1.25%) |
Mar 28, 2017 | 4.100 | 4.150 | 3.950 | 4.000 | 82,169 | -0.10(-2.44%) |
Mar 27, 2017 | 4.100 | 4.200 | 4.000 | 4.100 | 112,182 | +0.00(+0.00%) |
Mar 24, 2017 | 4.200 | 4.200 | 4.050 | 4.100 | 152,246 | -0.10(-2.38%) |
Mar 23, 2017 | 4.150 | 4.250 | 4.050 | 4.200 | 168,895 | +0.05(+1.20%) |
Mar 22, 2017 | 4.100 | 4.200 | 4.000 | 4.150 | 162,545 | +0.00(+0.00%) |
Mar 21, 2017 | 4.200 | 4.250 | 3.950 | 4.150 | 394,404 | -0.05(-1.19%) |
Mar 20, 2017 | 4.300 | 4.540 | 4.150 | 4.200 | 313,609 | -0.05(-1.18%) |
Mar 17, 2017 | 4.050 | 4.250 | 4.016 | 4.250 | 421,503 | +0.15(+3.66%) |
Mar 16, 2017 | 4.100 | 4.150 | 3.950 | 4.100 | 459,278 | +0.05(+1.23%) |
Mar 15, 2017 | 4.150 | 4.200 | 4.050 | 4.050 | 124,365 | +0.00(+0.00%) |
Mar 14, 2017 | 4.400 | 4.450 | 3.900 | 4.050 | 360,336 | -0.30(-6.90%) |
Mar 13, 2017 | 4.250 | 4.450 | 4.125 | 4.350 | 166,258 | +0.15(+3.57%) |
Mar 10, 2017 | 4.300 | 4.434 | 4.150 | 4.200 | 148,818 | -0.10(-2.33%) |
Mar 09, 2017 | 4.150 | 4.300 | 4.100 | 4.300 | 207,370 | +0.10(+2.38%) |
Mar 08, 2017 | 4.750 | 4.750 | 4.150 | 4.200 | 588,215 | -0.55(-11.58%) |
Mar 07, 2017 | 4.800 | 4.850 | 4.700 | 4.750 | 73,414 | -0.05(-1.04%) |
Mar 06, 2017 | 4.950 | 5.000 | 4.750 | 4.800 | 267,731 | -0.20(-4.00%) |
Mar 03, 2017 | 5.050 | 5.200 | 4.900 | 5.000 | 150,190 | +0.00(+0.00%) |
Mar 02, 2017 | 5.150 | 5.200 | 4.950 | 5.000 | 200,835 | -0.15(-2.91%) |
Mar 01, 2017 | 5.250 | 5.400 | 5.100 | 5.150 | 233,905 | -0.05(-0.96%) |
Feb 28, 2017 | 5.300 | 5.325 | 5.200 | 5.200 | 125,026 | -0.15(-2.80%) |
Feb 27, 2017 | 5.100 | 5.400 | 5.100 | 5.350 | 145,549 | +0.25(+4.90%) |
Feb 24, 2017 | 5.200 | 5.250 | 5.000 | 5.100 | 245,114 | -0.10(-1.92%) |
Feb 23, 2017 | 5.300 | 5.300 | 5.200 | 5.200 | 68,375 | -0.05(-0.95%) |
Feb 22, 2017 | 5.300 | 5.400 | 5.200 | 5.250 | 79,497 | +0.00(+0.00%) |
Feb 21, 2017 | 5.550 | 5.575 | 5.200 | 5.250 | 198,876 | -0.30(-5.41%) |
Feb 17, 2017 | 5.550 | 5.550 | 5.550 | 0 | -0.08(-1.33%) | |
Feb 16, 2017 | 5.650 | 5.650 | 5.600 | 5.625 | 82,829 | -0.03(-0.44%) |
Feb 15, 2017 | 5.700 | 5.734 | 5.555 | 5.650 | 77,425 | -0.05(-0.88%) |
Feb 14, 2017 | 5.550 | 5.700 | 5.500 | 5.700 | 127,109 | +0.10(+1.79%) |
Feb 13, 2017 | 5.500 | 5.650 | 5.475 | 5.600 | 164,249 | +0.10(+1.82%) |
Feb 10, 2017 | 5.500 | 5.600 | 5.400 | 5.500 | 100,626 | +0.00(+0.00%) |
Feb 09, 2017 | 5.400 | 5.500 | 5.400 | 5.500 | 73,590 | +0.10(+1.85%) |
Feb 08, 2017 | 5.500 | 5.600 | 5.300 | 5.400 | 94,402 | -0.10(-1.82%) |
Feb 07, 2017 | 5.550 | 5.650 | 5.450 | 5.500 | 118,815 | +0.00(+0.00%) |
Feb 06, 2017 | 5.200 | 5.705 | 5.200 | 5.500 | 482,496 | +0.40(+7.84%) |
Feb 03, 2017 | 5.200 | 5.200 | 5.050 | 5.100 | 123,741 | -0.05(-0.97%) |
Feb 02, 2017 | 5.150 | 5.275 | 5.100 | 5.150 | 90,347 | +0.05(+0.98%) |