Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.667 | 4.667 | 4.448 | 4.521 | 334,243 | -0.15(-3.13%) |
Apr 27, 2017 | 4.667 | 4.704 | 4.631 | 4.667 | 230,484 | +0.00(+0.00%) |
Apr 26, 2017 | 4.558 | 4.704 | 4.521 | 4.667 | 633,879 | +0.11(+2.40%) |
Apr 25, 2017 | 4.631 | 4.667 | 4.540 | 4.558 | 247,607 | +0.00(+0.00%) |
Apr 24, 2017 | 4.558 | 4.594 | 4.521 | 4.558 | 250,416 | +0.07(+1.63%) |
Apr 21, 2017 | 4.485 | 4.558 | 4.485 | 4.485 | 239,209 | +0.00(+0.00%) |
Apr 20, 2017 | 4.521 | 4.521 | 4.485 | 4.485 | 175,054 | +0.00(+0.00%) |
Apr 19, 2017 | 4.558 | 4.558 | 4.485 | 4.485 | 163,051 | -0.04(-0.81%) |
Apr 18, 2017 | 4.485 | 4.521 | 4.448 | 4.521 | 284,473 | +0.04(+0.81%) |
Apr 17, 2017 | 4.485 | 4.594 | 4.485 | 4.485 | 270,041 | +0.04(+0.82%) |
Apr 13, 2017 | 4.485 | 4.521 | 4.412 | 4.448 | 471,174 | -0.04(-0.81%) |
Apr 12, 2017 | 4.521 | 4.558 | 4.412 | 4.485 | 343,227 | -0.04(-0.81%) |
Apr 11, 2017 | 4.558 | 4.594 | 4.521 | 4.521 | 218,464 | -0.04(-0.80%) |
Apr 10, 2017 | 4.667 | 4.740 | 4.558 | 4.558 | 459,236 | -0.15(-3.10%) |
Apr 07, 2017 | 4.558 | 4.704 | 4.558 | 4.704 | 389,933 | +0.11(+2.38%) |
Apr 06, 2017 | 4.521 | 4.594 | 4.503 | 4.594 | 216,008 | +0.07(+1.61%) |
Apr 05, 2017 | 4.558 | 4.667 | 4.485 | 4.521 | 462,163 | -0.04(-0.80%) |
Apr 04, 2017 | 4.485 | 4.594 | 4.485 | 4.558 | 337,043 | +0.07(+1.63%) |
Apr 03, 2017 | 4.521 | 4.594 | 4.448 | 4.485 | 584,398 | -0.04(-0.81%) |
Mar 31, 2017 | 4.448 | 4.540 | 4.448 | 4.521 | 1,586,471 | +0.07(+1.64%) |
Mar 30, 2017 | 4.485 | 4.558 | 4.448 | 4.448 | 595,117 | -0.04(-0.81%) |
Mar 29, 2017 | 4.448 | 4.594 | 4.448 | 4.485 | 296,310 | +0.04(+0.82%) |
Mar 28, 2017 | 4.412 | 4.521 | 4.375 | 4.448 | 366,749 | +0.04(+0.83%) |
Mar 27, 2017 | 4.412 | 4.485 | 4.375 | 4.412 | 375,766 | -0.04(-0.82%) |
Mar 24, 2017 | 4.448 | 4.485 | 4.339 | 4.448 | 332,360 | +0.00(+0.00%) |
Mar 23, 2017 | 4.485 | 4.594 | 4.375 | 4.448 | 451,695 | -0.04(-0.81%) |
Mar 22, 2017 | 4.448 | 4.521 | 4.266 | 4.485 | 470,226 | +0.00(+0.00%) |
Mar 21, 2017 | 4.594 | 4.704 | 4.448 | 4.485 | 735,582 | -0.07(-1.60%) |
Mar 20, 2017 | 4.558 | 4.667 | 4.412 | 4.558 | 503,887 | +0.00(+0.00%) |
Mar 17, 2017 | 4.448 | 4.558 | 4.375 | 4.558 | 974,283 | +0.11(+2.46%) |
Mar 16, 2017 | 4.485 | 4.542 | 4.448 | 4.448 | 289,444 | -0.04(-0.81%) |
Mar 15, 2017 | 4.521 | 4.554 | 4.485 | 4.485 | 304,353 | -0.04(-0.81%) |
Mar 14, 2017 | 4.485 | 4.558 | 4.448 | 4.521 | 367,414 | +0.04(+0.81%) |
Mar 13, 2017 | 4.448 | 4.558 | 4.394 | 4.485 | 430,816 | +0.00(+0.00%) |
Mar 10, 2017 | 4.521 | 4.558 | 4.448 | 4.485 | 407,256 | -0.01(-0.30%) |
Mar 09, 2017 | 4.462 | 4.535 | 4.390 | 4.499 | 455,428 | +0.04(+0.81%) |
Mar 08, 2017 | 4.499 | 4.607 | 4.462 | 4.462 | 591,232 | -0.04(-0.81%) |
Mar 07, 2017 | 4.571 | 4.571 | 4.426 | 4.499 | 1,051,946 | -0.07(-1.59%) |
Mar 06, 2017 | 4.426 | 4.607 | 4.245 | 4.571 | 1,617,581 | +0.15(+3.28%) |
Mar 03, 2017 | 4.353 | 4.644 | 4.353 | 4.426 | 4,067,207 | +0.40(+9.91%) |
Mar 02, 2017 | 4.027 | 4.063 | 3.918 | 4.027 | 799,386 | +0.00(+0.00%) |
Mar 01, 2017 | 3.991 | 4.049 | 3.911 | 4.027 | 923,646 | +0.15(+3.74%) |
Feb 28, 2017 | 3.954 | 4.045 | 3.882 | 3.882 | 501,966 | -0.07(-1.83%) |
Feb 27, 2017 | 4.099 | 4.099 | 3.918 | 3.954 | 720,791 | -0.15(-3.54%) |
Feb 24, 2017 | 3.954 | 4.099 | 3.918 | 4.099 | 707,651 | +0.07(+1.80%) |
Feb 23, 2017 | 4.027 | 4.027 | 3.882 | 4.027 | 697,828 | +0.04(+0.91%) |
Feb 22, 2017 | 3.991 | 4.063 | 3.954 | 3.991 | 512,718 | -0.04(-0.90%) |
Feb 21, 2017 | 3.918 | 4.027 | 3.882 | 4.027 | 729,839 | +0.11(+2.78%) |
Feb 17, 2017 | 3.918 | 3.918 | 3.918 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 3.882 | 3.918 | 3.846 | 3.918 | 367,288 | +0.04(+0.93%) |
Feb 15, 2017 | 3.918 | 3.936 | 3.809 | 3.882 | 700,684 | +0.00(+0.00%) |
Feb 14, 2017 | 3.882 | 3.936 | 3.846 | 3.882 | 1,151,285 | +0.00(+0.00%) |
Feb 13, 2017 | 3.918 | 3.918 | 3.846 | 3.882 | 701,728 | +0.04(+0.94%) |
Feb 10, 2017 | 3.882 | 3.900 | 3.809 | 3.846 | 520,376 | +0.04(+0.95%) |
Feb 09, 2017 | 3.918 | 3.987 | 3.809 | 3.809 | 939,100 | -0.11(-2.78%) |
Feb 08, 2017 | 3.954 | 3.991 | 3.737 | 3.918 | 718,200 | +0.00(+0.00%) |
Feb 07, 2017 | 3.882 | 4.063 | 3.737 | 3.918 | 1,160,129 | +0.11(+2.86%) |
Feb 06, 2017 | 3.846 | 3.882 | 3.773 | 3.809 | 332,610 | -0.07(-1.87%) |
Feb 03, 2017 | 3.846 | 3.918 | 3.773 | 3.882 | 403,043 | +0.07(+1.90%) |
Feb 02, 2017 | 3.846 | 3.846 | 3.719 | 3.809 | 327,092 | +0.00(+0.00%) |