Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.550 | 3.600 | 3.500 | 3.550 | 215,867 | +0.00(+0.00%) |
Apr 27, 2017 | 3.550 | 3.600 | 3.500 | 3.550 | 137,094 | -0.05(-1.39%) |
Apr 26, 2017 | 3.650 | 3.650 | 3.500 | 3.600 | 258,255 | +0.00(+0.00%) |
Apr 25, 2017 | 3.600 | 3.600 | 3.450 | 3.600 | 361,370 | +0.05(+1.41%) |
Apr 24, 2017 | 3.550 | 3.550 | 3.500 | 3.550 | 109,411 | +0.00(+0.00%) |
Apr 21, 2017 | 3.600 | 3.650 | 3.500 | 3.550 | 104,425 | -0.05(-1.39%) |
Apr 20, 2017 | 3.550 | 3.600 | 3.500 | 3.600 | 123,718 | +0.05(+1.41%) |
Apr 19, 2017 | 3.500 | 3.575 | 3.450 | 3.550 | 284,430 | +0.10(+2.90%) |
Apr 18, 2017 | 3.700 | 3.700 | 3.450 | 3.450 | 555,942 | -0.10(-2.82%) |
Apr 17, 2017 | 3.500 | 3.600 | 3.500 | 3.550 | 634,138 | +0.05(+1.43%) |
Apr 13, 2017 | 3.550 | 3.550 | 3.400 | 3.500 | 642,308 | -0.02(-0.71%) |
Apr 12, 2017 | 3.500 | 3.600 | 3.450 | 3.525 | 366,806 | +0.02(+0.71%) |
Apr 11, 2017 | 3.550 | 3.550 | 3.475 | 3.500 | 169,694 | +0.00(+0.00%) |
Apr 10, 2017 | 3.500 | 3.600 | 3.400 | 3.500 | 543,321 | +0.00(+0.00%) |
Apr 07, 2017 | 3.500 | 3.550 | 3.450 | 3.500 | 363,885 | +0.00(+0.00%) |
Apr 06, 2017 | 3.600 | 3.650 | 3.425 | 3.500 | 2,669,544 | -0.65(-15.66%) |
Apr 05, 2017 | 4.150 | 4.190 | 4.050 | 4.150 | 147,707 | +0.05(+1.22%) |
Apr 04, 2017 | 4.050 | 4.200 | 4.050 | 4.100 | 166,599 | +0.00(+0.00%) |
Apr 03, 2017 | 4.100 | 4.200 | 4.100 | 4.100 | 146,279 | -0.05(-1.20%) |
Mar 31, 2017 | 4.100 | 4.150 | 4.100 | 4.150 | 83,712 | +0.00(+0.00%) |
Mar 30, 2017 | 4.200 | 4.200 | 4.050 | 4.150 | 260,757 | -0.05(-1.19%) |
Mar 29, 2017 | 4.050 | 4.250 | 4.050 | 4.200 | 319,535 | +0.10(+2.44%) |
Mar 28, 2017 | 3.900 | 4.250 | 3.838 | 4.100 | 561,385 | +0.20(+5.13%) |
Mar 27, 2017 | 3.550 | 3.950 | 3.525 | 3.900 | 364,724 | +0.35(+9.86%) |
Mar 24, 2017 | 3.500 | 3.550 | 3.500 | 3.550 | 48,663 | +0.00(+0.00%) |
Mar 23, 2017 | 3.550 | 3.550 | 3.450 | 3.550 | 80,002 | +0.00(+0.00%) |
Mar 22, 2017 | 3.500 | 3.600 | 3.450 | 3.550 | 117,422 | +0.05(+1.43%) |
Mar 21, 2017 | 3.350 | 3.600 | 3.300 | 3.500 | 265,342 | +0.15(+4.48%) |
Mar 20, 2017 | 3.300 | 3.350 | 3.250 | 3.350 | 98,250 | +0.00(+0.00%) |
Mar 17, 2017 | 3.300 | 3.350 | 3.200 | 3.350 | 242,416 | +0.10(+3.08%) |
Mar 16, 2017 | 3.150 | 3.300 | 3.050 | 3.250 | 387,994 | +0.10(+3.17%) |
Mar 15, 2017 | 3.050 | 3.200 | 3.050 | 3.150 | 96,317 | +0.05(+1.61%) |
Mar 14, 2017 | 3.100 | 3.127 | 3.050 | 3.100 | 92,471 | +0.00(+0.00%) |
Mar 13, 2017 | 3.050 | 3.100 | 3.050 | 3.100 | 35,398 | +0.05(+1.64%) |
Mar 10, 2017 | 3.100 | 3.100 | 3.050 | 3.050 | 55,747 | -0.05(-1.61%) |
Mar 09, 2017 | 3.075 | 3.100 | 3.050 | 3.100 | 31,316 | +0.00(+0.00%) |
Mar 08, 2017 | 3.050 | 3.100 | 3.050 | 3.100 | 20,166 | +0.00(+0.00%) |
Mar 07, 2017 | 3.050 | 3.100 | 3.050 | 3.100 | 17,652 | +0.00(+0.00%) |
Mar 06, 2017 | 3.050 | 3.100 | 3.050 | 3.100 | 29,521 | +0.05(+1.64%) |
Mar 03, 2017 | 3.050 | 3.100 | 3.050 | 3.050 | 52,686 | -0.05(-1.61%) |
Mar 02, 2017 | 3.050 | 3.100 | 3.050 | 3.100 | 35,730 | +0.05(+1.64%) |
Mar 01, 2017 | 3.050 | 3.100 | 3.000 | 3.050 | 43,544 | +0.05(+1.67%) |
Feb 28, 2017 | 3.050 | 3.100 | 3.000 | 3.000 | 157,770 | -0.10(-3.23%) |
Feb 27, 2017 | 3.050 | 3.100 | 3.050 | 3.100 | 64,282 | +0.00(+0.00%) |
Feb 24, 2017 | 3.100 | 3.100 | 3.050 | 3.100 | 37,151 | +0.00(+0.00%) |
Feb 23, 2017 | 3.000 | 3.100 | 3.000 | 3.100 | 73,117 | +0.00(+0.00%) |
Feb 22, 2017 | 3.105 | 3.150 | 3.050 | 3.100 | 86,698 | -0.05(-1.59%) |
Feb 21, 2017 | 3.200 | 3.250 | 3.050 | 3.150 | 227,485 | +0.00(+0.00%) |
Feb 17, 2017 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 3.150 | 3.200 | 3.100 | 3.150 | 45,303 | -0.05(-1.56%) |
Feb 15, 2017 | 3.150 | 3.250 | 3.100 | 3.200 | 123,996 | +0.05(+1.59%) |
Feb 14, 2017 | 3.100 | 3.250 | 3.100 | 3.150 | 226,192 | +0.00(+0.00%) |
Feb 13, 2017 | 3.000 | 3.150 | 3.000 | 3.150 | 149,182 | +0.10(+3.28%) |
Feb 10, 2017 | 3.050 | 3.050 | 3.000 | 3.050 | 71,214 | +0.00(+0.00%) |
Feb 09, 2017 | 3.050 | 3.050 | 2.900 | 3.050 | 152,769 | +0.00(+0.00%) |
Feb 08, 2017 | 3.050 | 3.100 | 2.950 | 3.050 | 146,570 | -0.05(-1.61%) |
Feb 07, 2017 | 3.050 | 3.150 | 3.050 | 3.100 | 48,809 | +0.00(+0.00%) |
Feb 06, 2017 | 3.100 | 3.100 | 3.050 | 3.100 | 62,490 | -0.05(-1.59%) |
Feb 03, 2017 | 3.100 | 3.150 | 3.100 | 3.150 | 27,064 | +0.00(+0.00%) |
Feb 02, 2017 | 3.150 | 3.200 | 3.100 | 3.150 | 67,974 | +0.00(+0.00%) |