Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.850 | 4.900 | 4.800 | 4.850 | 1,919 | +0.00(+0.00%) |
Mar 30, 2017 | 4.900 | 4.900 | 4.850 | 4.850 | 31,182 | -0.05(-1.02%) |
Mar 29, 2017 | 4.900 | 4.900 | 4.850 | 4.900 | 14,024 | +0.00(+0.00%) |
Mar 28, 2017 | 4.750 | 4.900 | 4.700 | 4.900 | 26,514 | +0.10(+2.08%) |
Mar 27, 2017 | 4.700 | 4.850 | 4.700 | 4.800 | 24,071 | +0.05(+1.05%) |
Mar 24, 2017 | 4.800 | 4.856 | 4.700 | 4.750 | 11,822 | -0.05(-1.04%) |
Mar 23, 2017 | 4.750 | 4.800 | 4.700 | 4.800 | 18,173 | +0.00(+0.00%) |
Mar 22, 2017 | 4.700 | 4.850 | 4.700 | 4.800 | 20,096 | +0.05(+1.05%) |
Mar 21, 2017 | 4.950 | 4.950 | 4.750 | 4.750 | 24,627 | -0.10(-2.06%) |
Mar 20, 2017 | 5.050 | 5.050 | 4.819 | 4.850 | 61,146 | -0.10(-2.02%) |
Mar 17, 2017 | 4.950 | 5.100 | 4.850 | 4.950 | 126,793 | -0.08(-1.49%) |
Mar 16, 2017 | 5.000 | 5.050 | 5.000 | 5.025 | 25,392 | +0.03(+0.50%) |
Mar 15, 2017 | 4.950 | 5.000 | 4.950 | 5.000 | 11,924 | +0.00(+0.00%) |
Mar 14, 2017 | 5.000 | 5.050 | 4.950 | 5.000 | 29,056 | +0.00(+0.00%) |
Mar 13, 2017 | 4.900 | 5.000 | 4.900 | 5.000 | 30,972 | +0.10(+2.04%) |
Mar 10, 2017 | 4.750 | 4.900 | 4.750 | 4.900 | 17,320 | +0.15(+3.16%) |
Mar 09, 2017 | 4.750 | 4.900 | 4.731 | 4.750 | 68,910 | +0.00(+0.00%) |
Mar 08, 2017 | 4.673 | 4.750 | 4.673 | 4.750 | 14,249 | +0.00(+0.00%) |
Mar 07, 2017 | 4.700 | 4.750 | 4.650 | 4.750 | 7,516 | +0.05(+1.06%) |
Mar 06, 2017 | 4.712 | 4.750 | 4.700 | 4.700 | 39,738 | -0.05(-1.05%) |
Mar 03, 2017 | 4.750 | 4.750 | 4.740 | 4.750 | 3,200 | +0.00(+0.00%) |
Mar 02, 2017 | 4.750 | 4.750 | 4.700 | 4.750 | 6,621 | +0.05(+1.06%) |
Mar 01, 2017 | 4.750 | 4.750 | 4.700 | 4.700 | 10,706 | -0.05(-1.05%) |
Feb 28, 2017 | 4.750 | 4.750 | 4.700 | 4.750 | 17,284 | +0.00(+0.00%) |
Feb 27, 2017 | 4.750 | 4.750 | 4.700 | 4.750 | 32,623 | +0.05(+1.06%) |
Feb 24, 2017 | 4.700 | 4.750 | 4.700 | 4.700 | 17,356 | +0.00(+0.11%) |
Feb 23, 2017 | 4.655 | 4.745 | 4.650 | 4.695 | 20,984 | +0.04(+0.97%) |
Feb 22, 2017 | 4.700 | 4.800 | 4.650 | 4.650 | 66,065 | -0.10(-2.11%) |
Feb 21, 2017 | 4.400 | 4.750 | 4.350 | 4.750 | 121,493 | +0.55(+13.10%) |
Feb 17, 2017 | 4.200 | 4.200 | 4.200 | 0 | +0.20(+5.00%) | |
Feb 16, 2017 | 4.050 | 4.050 | 3.950 | 4.000 | 69,295 | -0.05(-1.23%) |
Feb 15, 2017 | 4.000 | 4.070 | 3.950 | 4.050 | 38,373 | +0.05(+1.25%) |
Feb 14, 2017 | 4.000 | 4.050 | 3.950 | 4.000 | 30,318 | +0.00(+0.00%) |
Feb 13, 2017 | 4.000 | 4.090 | 4.000 | 4.000 | 6,640 | +0.00(+0.00%) |
Feb 10, 2017 | 4.050 | 4.100 | 4.000 | 4.000 | 10,344 | -0.05(-1.23%) |
Feb 09, 2017 | 4.050 | 4.094 | 4.050 | 4.050 | 17,354 | +0.00(+0.00%) |
Feb 08, 2017 | 4.100 | 4.100 | 4.000 | 4.050 | 15,271 | +0.00(+0.00%) |
Feb 07, 2017 | 4.000 | 4.050 | 4.000 | 4.050 | 2,598 | +0.05(+1.25%) |
Feb 06, 2017 | 4.100 | 4.100 | 3.950 | 4.000 | 36,474 | -0.08(-1.84%) |
Feb 03, 2017 | 4.050 | 4.075 | 4.050 | 4.075 | 4,158 | +0.08(+1.88%) |
Feb 02, 2017 | 4.050 | 4.075 | 4.000 | 4.000 | 8,063 | +0.00(+0.00%) |
Feb 01, 2017 | 4.050 | 4.100 | 4.000 | 4.000 | 28,736 | -0.05(-1.23%) |
Jan 31, 2017 | 4.100 | 4.100 | 4.050 | 4.050 | 4,168 | +0.00(+0.00%) |
Jan 30, 2017 | 4.050 | 4.100 | 4.050 | 4.050 | 2,681 | +0.00(+0.00%) |
Jan 27, 2017 | 4.050 | 4.059 | 4.050 | 4.050 | 739 | +0.00(+0.00%) |
Jan 26, 2017 | 4.100 | 4.128 | 4.000 | 4.050 | 5,453 | -0.05(-1.22%) |
Jan 25, 2017 | 4.100 | 4.100 | 4.055 | 4.100 | 6,884 | +0.05(+1.23%) |
Jan 24, 2017 | 4.000 | 4.075 | 4.000 | 4.050 | 16,768 | +0.10(+2.53%) |
Jan 23, 2017 | 4.100 | 4.100 | 3.950 | 3.950 | 33,824 | -0.20(-4.82%) |
Jan 20, 2017 | 3.950 | 4.150 | 3.950 | 4.150 | 10,105 | +0.20(+4.93%) |
Jan 19, 2017 | 3.962 | 4.100 | 3.950 | 3.955 | 14,312 | -0.04(-1.00%) |
Jan 18, 2017 | 4.000 | 4.000 | 3.900 | 3.995 | 3,031 | +0.04(+1.14%) |
Jan 17, 2017 | 4.000 | 4.000 | 3.850 | 3.950 | 38,779 | -0.05(-1.25%) |
Jan 13, 2017 | 4.000 | 4.000 | 4.000 | 0 | -0.05(-1.23%) | |
Jan 12, 2017 | 3.950 | 4.050 | 3.950 | 4.050 | 11,100 | +0.05(+1.25%) |
Jan 11, 2017 | 4.000 | 4.121 | 4.000 | 4.000 | 18,086 | -0.05(-1.23%) |
Jan 10, 2017 | 4.100 | 4.150 | 4.050 | 4.050 | 16,868 | +0.00(+0.00%) |
Jan 09, 2017 | 4.050 | 4.100 | 4.000 | 4.050 | 5,870 | +0.05(+1.25%) |
Jan 06, 2017 | 4.055 | 4.055 | 4.000 | 4.000 | 15,431 | +0.00(+0.00%) |
Jan 05, 2017 | 4.050 | 4.150 | 4.000 | 4.000 | 34,180 | -0.05(-1.23%) |
Jan 04, 2017 | 4.050 | 4.100 | 4.000 | 4.050 | 48,038 | +0.02(+0.62%) |