Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.220 | 5.220 | 4.920 | 5.020 | 599,910 | -0.17(-3.28%) |
Apr 27, 2017 | 5.330 | 5.410 | 5.040 | 5.190 | 489,539 | -0.12(-2.26%) |
Apr 26, 2017 | 5.300 | 5.570 | 5.250 | 5.310 | 1,110,150 | -0.03(-0.56%) |
Apr 25, 2017 | 5.400 | 5.150 | 5.340 | 839,579 | -0.03(-0.56%) | |
Apr 24, 2017 | 5.370 | 5.527 | 5.200 | 5.370 | 730,593 | -0.04(-0.74%) |
Apr 21, 2017 | 5.450 | 5.460 | 5.170 | 5.410 | 725,212 | -0.05(-0.92%) |
Apr 20, 2017 | 5.680 | 5.687 | 5.420 | 5.460 | 915,130 | -0.19(-3.36%) |
Apr 19, 2017 | 5.710 | 5.800 | 5.600 | 5.650 | 482,552 | -0.07(-1.22%) |
Apr 18, 2017 | 5.950 | 5.995 | 5.600 | 5.720 | 1,340,104 | -0.20(-3.38%) |
Apr 17, 2017 | 7.050 | 7.680 | 5.800 | 5.920 | 7,263,497 | +0.11(+1.89%) |
Apr 13, 2017 | 5.900 | 6.140 | 5.750 | 5.810 | 673,092 | -0.03(-0.51%) |
Apr 12, 2017 | 6.160 | 6.400 | 5.760 | 5.840 | 941,148 | -0.36(-5.81%) |
Apr 11, 2017 | 6.090 | 6.600 | 6.090 | 6.200 | 804,979 | +0.03(+0.49%) |
Apr 10, 2017 | 6.110 | 6.650 | 5.830 | 6.170 | 2,087,481 | -0.34(-5.22%) |
Apr 07, 2017 | 6.940 | 7.340 | 6.300 | 6.510 | 4,200,657 | -0.73(-10.08%) |
Apr 06, 2017 | 5.600 | 8.150 | 5.250 | 7.240 | 13,083,154 | +1.74(+31.64%) |
Apr 05, 2017 | 5.480 | 5.900 | 5.340 | 5.500 | 845,857 | -0.12(-2.14%) |
Apr 04, 2017 | 6.280 | 6.310 | 5.560 | 5.620 | 1,161,450 | -0.65(-10.37%) |
Apr 03, 2017 | 6.610 | 6.830 | 6.210 | 6.270 | 1,679,095 | -0.65(-9.39%) |
Mar 31, 2017 | 7.380 | 8.580 | 6.900 | 6.920 | 7,422,799 | -0.39(-5.34%) |
Mar 30, 2017 | 6.980 | 7.950 | 6.615 | 7.310 | 5,169,316 | +0.76(+11.60%) |
Mar 29, 2017 | 7.150 | 7.810 | 6.400 | 6.550 | 3,251,914 | -0.75(-10.27%) |
Mar 28, 2017 | 7.890 | 8.390 | 7.020 | 7.300 | 4,995,633 | -2.25(-23.56%) |
Mar 27, 2017 | 12.00 | 12.01 | 8.880 | 9.550 | 17,327,730 | -0.10(-1.04%) |
Mar 24, 2017 | 6.440 | 13.25 | 5.970 | 9.650 | 53,729,376 | +5.72(+145.55%) |
Mar 23, 2017 | 3.330 | 4.900 | 2.850 | 3.930 | 45,325,096 | +1.79(+83.64%) |
Mar 22, 2017 | 2.000 | 2.190 | 1.980 | 2.140 | 481,383 | +0.17(+8.63%) |
Mar 21, 2017 | 2.120 | 2.140 | 1.950 | 1.970 | 80,162 | -0.17(-7.94%) |
Mar 20, 2017 | 2.060 | 2.140 | 1.960 | 2.140 | 64,605 | +0.08(+3.88%) |
Mar 17, 2017 | 2.060 | 2.150 | 1.980 | 2.060 | 100,466 | +0.01(+0.49%) |
Mar 16, 2017 | 2.180 | 2.225 | 2.040 | 2.050 | 83,028 | -0.10(-4.65%) |
Mar 15, 2017 | 2.250 | 2.250 | 2.150 | 2.150 | 101,299 | -0.12(-5.29%) |
Mar 14, 2017 | 2.240 | 2.270 | 2.170 | 2.270 | 43,402 | +0.00(+0.00%) |
Mar 13, 2017 | 2.250 | 2.400 | 2.070 | 2.270 | 193,138 | -0.01(-0.26%) |
Mar 10, 2017 | 2.700 | 2.700 | 2.230 | 2.276 | 300,492 | -0.43(-16.01%) |
Mar 09, 2017 | 2.700 | 2.800 | 2.520 | 2.710 | 780,912 | +0.02(+0.74%) |
Mar 08, 2017 | 2.750 | 2.890 | 2.600 | 2.690 | 663,879 | -0.09(-3.24%) |
Mar 07, 2017 | 3.100 | 4.080 | 2.760 | 2.780 | 2,625,930 | -0.26(-8.55%) |
Mar 06, 2017 | 2.760 | 3.050 | 2.700 | 3.040 | 388,201 | +0.23(+8.19%) |
Mar 03, 2017 | 2.800 | 2.940 | 2.720 | 2.810 | 299,548 | -0.01(-0.36%) |
Mar 02, 2017 | 3.200 | 3.500 | 2.700 | 2.820 | 1,155,800 | -0.35(-11.04%) |
Mar 01, 2017 | 2.570 | 3.250 | 2.470 | 3.170 | 1,546,525 | +0.44(+16.12%) |
Feb 28, 2017 | 3.000 | 3.030 | 2.560 | 2.730 | 2,631,392 | -0.45(-14.15%) |
Feb 27, 2017 | 1.320 | 3.540 | 1.250 | 3.180 | 19,774,472 | +1.95(+158.54%) |
Feb 24, 2017 | 1.260 | 1.374 | 1.200 | 1.230 | 40,420 | -0.03(-2.38%) |
Feb 23, 2017 | 1.340 | 1.390 | 1.260 | 1.260 | 51,524 | -0.04(-3.08%) |
Feb 22, 2017 | 1.630 | 1.790 | 1.250 | 1.300 | 399,048 | -0.49(-27.37%) |
Feb 21, 2017 | 1.830 | 1.895 | 1.750 | 1.790 | 59,271 | -0.07(-3.76%) |
Feb 17, 2017 | 1.860 | 1.860 | 1.860 | 0 | -0.01(-0.53%) | |
Feb 16, 2017 | 1.900 | 1.900 | 1.868 | 1.870 | 2,575 | +0.00(+0.00%) |
Feb 15, 2017 | 1.910 | 1.920 | 1.870 | 1.870 | 7,446 | -0.05(-2.60%) |
Feb 14, 2017 | 1.930 | 2.040 | 1.850 | 1.920 | 26,476 | +0.00(+0.00%) |
Feb 13, 2017 | 1.890 | 2.090 | 1.880 | 1.920 | 111,248 | +0.05(+2.67%) |
Feb 10, 2017 | 1.810 | 1.870 | 1.800 | 1.870 | 4,098 | +0.02(+1.08%) |
Feb 09, 2017 | 1.780 | 1.920 | 1.780 | 1.850 | 45,358 | +0.06(+3.35%) |
Feb 08, 2017 | 1.860 | 1.870 | 1.780 | 1.790 | 8,960 | -0.05(-2.72%) |
Feb 07, 2017 | 1.800 | 1.940 | 1.760 | 1.840 | 101,982 | +0.00(+0.00%) |
Feb 06, 2017 | 1.770 | 1.880 | 1.760 | 1.840 | 82,451 | +0.10(+5.75%) |
Feb 03, 2017 | 1.770 | 1.800 | 1.690 | 1.740 | 9,644 | -0.02(-1.14%) |
Feb 02, 2017 | 1.680 | 1.760 | 1.650 | 1.760 | 11,989 | +0.08(+4.76%) |