Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.164 | 5.164 | 4.863 | 5.004 | 283,351 | -0.16(-3.10%) |
Apr 27, 2017 | 5.244 | 5.404 | 5.024 | 5.164 | 555,797 | -0.04(-0.77%) |
Apr 26, 2017 | 4.443 | 5.284 | 4.443 | 5.204 | 864,137 | +0.68(+15.04%) |
Apr 25, 2017 | 4.363 | 4.563 | 4.363 | 4.523 | 466,925 | +0.12(+2.73%) |
Apr 24, 2017 | 4.403 | 4.443 | 4.243 | 4.403 | 207,046 | +0.08(+1.85%) |
Apr 21, 2017 | 4.243 | 4.363 | 4.243 | 4.323 | 270,419 | +0.04(+0.93%) |
Apr 20, 2017 | 4.243 | 4.323 | 4.243 | 4.283 | 221,255 | +0.04(+0.94%) |
Apr 19, 2017 | 4.283 | 4.323 | 4.203 | 4.243 | 169,958 | -0.04(-0.93%) |
Apr 18, 2017 | 4.243 | 4.323 | 4.163 | 4.283 | 260,369 | +0.04(+0.94%) |
Apr 17, 2017 | 4.163 | 4.283 | 4.163 | 4.243 | 156,575 | +0.08(+1.92%) |
Apr 13, 2017 | 4.243 | 4.283 | 4.103 | 4.163 | 143,721 | -0.08(-1.89%) |
Apr 12, 2017 | 4.323 | 4.403 | 4.243 | 4.243 | 120,292 | -0.08(-1.85%) |
Apr 11, 2017 | 4.443 | 4.443 | 4.283 | 4.323 | 264,960 | -0.08(-1.82%) |
Apr 10, 2017 | 4.243 | 4.443 | 4.243 | 4.403 | 422,454 | +0.16(+3.77%) |
Apr 07, 2017 | 4.123 | 4.363 | 4.123 | 4.243 | 256,247 | +0.12(+2.91%) |
Apr 06, 2017 | 4.043 | 4.303 | 4.043 | 4.123 | 240,079 | +0.04(+0.98%) |
Apr 05, 2017 | 4.163 | 4.343 | 4.003 | 4.083 | 357,065 | -0.12(-2.86%) |
Apr 04, 2017 | 4.203 | 4.323 | 4.163 | 4.203 | 233,744 | -0.04(-0.94%) |
Apr 03, 2017 | 4.403 | 4.443 | 4.203 | 4.243 | 318,560 | -0.12(-2.75%) |
Mar 31, 2017 | 4.283 | 4.443 | 4.243 | 4.363 | 408,569 | +0.04(+0.93%) |
Mar 30, 2017 | 4.123 | 4.483 | 4.123 | 4.323 | 463,934 | +0.20(+4.85%) |
Mar 29, 2017 | 3.843 | 4.123 | 3.843 | 4.123 | 341,035 | +0.24(+6.19%) |
Mar 28, 2017 | 3.843 | 4.043 | 3.803 | 3.883 | 359,118 | +0.00(+0.00%) |
Mar 27, 2017 | 3.763 | 3.883 | 3.683 | 3.883 | 201,130 | +0.16(+4.30%) |
Mar 24, 2017 | 3.763 | 3.763 | 3.683 | 3.723 | 158,302 | -0.04(-1.06%) |
Mar 23, 2017 | 3.723 | 3.843 | 3.683 | 3.763 | 246,513 | +0.00(+0.00%) |
Mar 22, 2017 | 3.643 | 3.763 | 3.563 | 3.763 | 327,788 | +0.08(+2.17%) |
Mar 21, 2017 | 3.763 | 3.763 | 3.643 | 3.683 | 254,246 | +0.00(+0.00%) |
Mar 20, 2017 | 3.683 | 3.723 | 3.603 | 3.683 | 195,078 | +0.00(+0.00%) |
Mar 17, 2017 | 3.843 | 3.843 | 3.563 | 3.683 | 1,244,177 | -0.16(-4.17%) |
Mar 16, 2017 | 3.843 | 3.883 | 3.803 | 3.843 | 134,521 | +0.04(+1.05%) |
Mar 15, 2017 | 3.603 | 3.803 | 3.603 | 3.803 | 675,591 | +0.16(+4.40%) |
Mar 14, 2017 | 3.603 | 3.683 | 3.563 | 3.643 | 165,652 | +0.04(+1.11%) |
Mar 13, 2017 | 3.563 | 3.643 | 3.563 | 3.603 | 187,295 | +0.04(+1.12%) |
Mar 10, 2017 | 3.563 | 3.643 | 3.523 | 3.563 | 339,751 | -0.04(-1.11%) |
Mar 09, 2017 | 3.523 | 3.643 | 3.523 | 3.603 | 288,698 | +0.04(+1.12%) |
Mar 08, 2017 | 3.523 | 3.603 | 3.482 | 3.563 | 247,317 | +0.04(+1.14%) |
Mar 07, 2017 | 3.603 | 3.603 | 3.442 | 3.523 | 249,349 | -0.08(-2.22%) |
Mar 06, 2017 | 3.723 | 3.723 | 3.543 | 3.603 | 259,246 | -0.08(-2.17%) |
Mar 03, 2017 | 3.603 | 3.723 | 3.603 | 3.683 | 255,706 | +0.04(+1.10%) |
Mar 02, 2017 | 3.723 | 3.803 | 3.643 | 3.643 | 148,237 | -0.12(-3.19%) |
Mar 01, 2017 | 3.683 | 3.763 | 3.603 | 3.763 | 294,674 | +0.12(+3.30%) |
Feb 28, 2017 | 3.683 | 3.723 | 3.603 | 3.643 | 190,366 | -0.08(-2.15%) |
Feb 27, 2017 | 3.603 | 3.763 | 3.563 | 3.723 | 353,232 | +0.12(+3.33%) |
Feb 24, 2017 | 3.603 | 3.643 | 3.563 | 3.603 | 245,463 | +0.00(+0.00%) |
Feb 23, 2017 | 3.723 | 3.723 | 3.603 | 3.603 | 307,699 | -0.08(-2.17%) |
Feb 22, 2017 | 3.683 | 3.723 | 3.603 | 3.683 | 269,343 | +0.00(+0.00%) |
Feb 21, 2017 | 3.723 | 3.843 | 3.683 | 3.683 | 208,223 | -0.04(-1.08%) |
Feb 17, 2017 | 3.723 | 3.723 | 3.723 | 0 | -0.12(-3.12%) | |
Feb 16, 2017 | 3.803 | 3.883 | 3.643 | 3.843 | 503,254 | +0.00(+0.00%) |
Feb 15, 2017 | 3.723 | 3.883 | 3.683 | 3.843 | 362,964 | +0.12(+3.23%) |
Feb 14, 2017 | 3.683 | 3.803 | 3.683 | 3.723 | 199,651 | +0.00(+0.00%) |
Feb 13, 2017 | 3.683 | 3.763 | 3.683 | 3.723 | 218,196 | +0.08(+2.20%) |
Feb 10, 2017 | 3.603 | 3.803 | 3.603 | 3.643 | 429,741 | +0.04(+1.11%) |
Feb 09, 2017 | 3.603 | 3.803 | 3.603 | 3.603 | 466,499 | +0.00(+0.00%) |
Feb 08, 2017 | 3.563 | 3.803 | 3.536 | 3.603 | 1,271,133 | +0.04(+1.12%) |
Feb 07, 2017 | 3.643 | 3.683 | 3.482 | 3.563 | 547,689 | -0.16(-4.30%) |
Feb 06, 2017 | 3.683 | 3.923 | 3.683 | 3.723 | 335,538 | -0.04(-1.06%) |
Feb 03, 2017 | 3.523 | 3.763 | 3.503 | 3.763 | 361,038 | +0.20(+5.62%) |
Feb 02, 2017 | 4.043 | 4.047 | 3.362 | 3.563 | 1,516,299 | -0.80(-18.35%) |