Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.700 | 5.250 | 4.600 | 5.200 | 1,147,699 | +0.50(+10.64%) |
Mar 30, 2017 | 4.650 | 4.800 | 4.500 | 4.700 | 518,201 | +0.05(+1.08%) |
Mar 29, 2017 | 4.250 | 4.750 | 4.150 | 4.650 | 1,445,472 | +0.60(+14.81%) |
Mar 28, 2017 | 4.150 | 4.263 | 4.050 | 4.050 | 294,438 | -0.15(-3.57%) |
Mar 27, 2017 | 4.050 | 4.300 | 4.011 | 4.200 | 207,562 | +0.10(+2.44%) |
Mar 24, 2017 | 4.250 | 4.250 | 4.025 | 4.100 | 354,182 | -0.10(-2.38%) |
Mar 23, 2017 | 4.050 | 4.250 | 3.950 | 4.200 | 460,952 | +0.20(+5.00%) |
Mar 22, 2017 | 4.050 | 4.075 | 3.850 | 4.000 | 622,069 | -0.05(-1.23%) |
Mar 21, 2017 | 4.400 | 4.400 | 4.000 | 4.050 | 606,089 | -0.30(-6.90%) |
Mar 20, 2017 | 4.250 | 4.400 | 4.150 | 4.350 | 582,260 | +0.15(+3.57%) |
Mar 17, 2017 | 4.250 | 4.300 | 4.200 | 4.200 | 391,035 | -0.15(-3.45%) |
Mar 16, 2017 | 4.400 | 4.450 | 4.300 | 4.350 | 210,457 | -0.05(-1.14%) |
Mar 15, 2017 | 4.350 | 4.500 | 4.350 | 4.400 | 495,517 | +0.05(+1.15%) |
Mar 14, 2017 | 4.300 | 4.425 | 4.200 | 4.350 | 555,360 | +0.00(+0.00%) |
Mar 13, 2017 | 4.300 | 4.425 | 4.250 | 4.350 | 403,232 | +0.00(+0.00%) |
Mar 10, 2017 | 4.400 | 4.425 | 4.300 | 4.350 | 585,612 | +0.00(+0.00%) |
Mar 09, 2017 | 4.200 | 4.400 | 4.200 | 4.350 | 468,654 | +0.15(+3.57%) |
Mar 08, 2017 | 4.150 | 4.450 | 4.100 | 4.200 | 1,032,233 | +0.05(+1.20%) |
Mar 07, 2017 | 4.550 | 4.550 | 4.150 | 4.150 | 1,027,106 | -0.40(-8.79%) |
Mar 06, 2017 | 4.700 | 4.734 | 4.500 | 4.550 | 485,738 | -0.20(-4.21%) |
Mar 03, 2017 | 4.550 | 4.850 | 4.512 | 4.750 | 601,617 | +0.15(+3.26%) |
Mar 02, 2017 | 4.650 | 4.800 | 4.500 | 4.600 | 601,791 | -0.10(-2.13%) |
Mar 01, 2017 | 4.750 | 4.800 | 4.500 | 4.700 | 1,627,913 | +0.15(+3.30%) |
Feb 28, 2017 | 4.150 | 4.600 | 3.900 | 4.550 | 2,553,156 | +0.25(+5.81%) |
Feb 27, 2017 | 4.200 | 4.400 | 3.900 | 4.300 | 852,945 | +0.30(+7.50%) |
Feb 24, 2017 | 3.750 | 4.050 | 3.750 | 4.000 | 644,689 | +0.15(+3.90%) |
Feb 23, 2017 | 3.700 | 3.900 | 3.650 | 3.850 | 540,885 | +0.15(+4.05%) |
Feb 22, 2017 | 3.900 | 3.950 | 3.700 | 3.700 | 507,058 | -0.25(-6.33%) |
Feb 21, 2017 | 4.000 | 4.100 | 3.850 | 3.950 | 339,515 | -0.05(-1.25%) |
Feb 17, 2017 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 4.200 | 4.250 | 3.900 | 4.000 | 426,976 | -0.20(-4.76%) |
Feb 15, 2017 | 4.050 | 4.350 | 3.950 | 4.200 | 803,410 | +0.15(+3.70%) |
Feb 14, 2017 | 3.700 | 4.100 | 3.650 | 4.050 | 592,886 | +0.30(+8.00%) |
Feb 13, 2017 | 3.800 | 3.900 | 3.600 | 3.750 | 395,824 | -0.10(-2.60%) |
Feb 10, 2017 | 3.800 | 3.900 | 3.700 | 3.850 | 271,685 | +0.10(+2.67%) |
Feb 09, 2017 | 3.600 | 3.800 | 3.600 | 3.750 | 281,924 | +0.15(+4.17%) |
Feb 08, 2017 | 3.800 | 3.825 | 3.550 | 3.600 | 470,494 | -0.25(-6.49%) |
Feb 07, 2017 | 3.900 | 4.000 | 3.750 | 3.850 | 481,668 | +0.00(+0.00%) |
Feb 06, 2017 | 3.750 | 3.950 | 3.750 | 3.850 | 360,706 | +0.10(+2.67%) |
Feb 03, 2017 | 3.650 | 3.750 | 3.600 | 3.750 | 315,583 | +0.10(+2.74%) |
Feb 02, 2017 | 3.650 | 3.700 | 3.575 | 3.650 | 281,167 | +0.05(+1.39%) |
Feb 01, 2017 | 3.550 | 3.650 | 3.500 | 3.600 | 327,026 | +0.10(+2.86%) |
Jan 31, 2017 | 3.500 | 3.600 | 3.350 | 3.500 | 514,030 | -0.05(-1.41%) |
Jan 30, 2017 | 3.450 | 3.550 | 3.375 | 3.550 | 349,187 | +0.00(+0.00%) |
Jan 27, 2017 | 3.550 | 3.675 | 3.400 | 3.550 | 315,024 | +0.05(+1.43%) |
Jan 26, 2017 | 3.550 | 3.600 | 3.500 | 3.500 | 273,693 | -0.10(-2.78%) |
Jan 25, 2017 | 3.600 | 3.655 | 3.550 | 3.600 | 273,092 | +0.00(+0.00%) |
Jan 24, 2017 | 3.550 | 3.675 | 3.400 | 3.600 | 964,781 | +0.10(+2.86%) |
Jan 23, 2017 | 3.600 | 3.700 | 3.450 | 3.500 | 831,852 | -0.15(-4.11%) |
Jan 20, 2017 | 3.950 | 4.000 | 3.650 | 3.650 | 1,230,887 | -0.30(-7.59%) |
Jan 19, 2017 | 4.150 | 4.150 | 3.766 | 3.950 | 1,696,307 | -0.15(-3.66%) |
Jan 18, 2017 | 4.100 | 4.225 | 4.000 | 4.100 | 516,559 | +0.00(+0.00%) |
Jan 17, 2017 | 4.400 | 4.400 | 4.050 | 4.100 | 1,166,004 | -0.30(-6.82%) |
Jan 13, 2017 | 4.400 | 4.400 | 4.400 | 0 | +0.45(+11.39%) | |
Jan 12, 2017 | 3.600 | 4.050 | 3.600 | 3.950 | 1,283,599 | +0.30(+8.22%) |
Jan 11, 2017 | 4.000 | 4.000 | 3.550 | 3.650 | 1,201,499 | +0.00(+0.00%) |
Jan 10, 2017 | 3.750 | 3.850 | 3.550 | 3.650 | 462,796 | -0.05(-1.35%) |
Jan 09, 2017 | 3.750 | 3.875 | 3.600 | 3.700 | 621,505 | +0.05(+1.37%) |
Jan 06, 2017 | 3.500 | 3.750 | 3.400 | 3.650 | 1,491,536 | +0.20(+5.80%) |
Jan 05, 2017 | 3.550 | 3.550 | 3.250 | 3.450 | 907,515 | -0.05(-1.43%) |
Jan 04, 2017 | 3.150 | 3.550 | 3.000 | 3.500 | 1,193,962 | +0.40(+12.90%) |