Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.000 | 4.100 | 3.950 | 4.000 | 523,474 | +0.00(+0.00%) |
Apr 27, 2017 | 4.000 | 4.050 | 3.900 | 4.000 | 94,726 | +0.05(+1.27%) |
Apr 26, 2017 | 3.750 | 4.050 | 3.750 | 3.950 | 177,962 | +0.20(+5.33%) |
Apr 25, 2017 | 3.700 | 3.800 | 3.650 | 3.750 | 117,165 | +0.10(+2.74%) |
Apr 24, 2017 | 3.550 | 3.700 | 3.500 | 3.650 | 203,190 | +0.15(+4.29%) |
Apr 21, 2017 | 3.650 | 3.750 | 3.500 | 3.500 | 66,550 | -0.10(-2.78%) |
Apr 20, 2017 | 3.600 | 3.700 | 3.500 | 3.600 | 186,595 | +0.10(+2.86%) |
Apr 19, 2017 | 3.750 | 3.750 | 3.500 | 3.500 | 299,057 | -0.20(-5.41%) |
Apr 18, 2017 | 3.750 | 3.750 | 3.700 | 3.700 | 131,939 | -0.05(-1.33%) |
Apr 17, 2017 | 3.700 | 3.900 | 3.700 | 3.750 | 79,126 | +0.00(+0.00%) |
Apr 13, 2017 | 3.950 | 4.000 | 3.700 | 3.750 | 102,239 | -0.20(-5.06%) |
Apr 12, 2017 | 4.000 | 3.800 | 3.950 | 43,088 | +0.10(+2.60%) | |
Apr 11, 2017 | 3.750 | 4.000 | 3.700 | 3.850 | 101,852 | +0.10(+2.67%) |
Apr 10, 2017 | 3.700 | 3.950 | 3.700 | 3.750 | 43,114 | +0.00(+0.00%) |
Apr 07, 2017 | 3.750 | 4.000 | 3.700 | 3.750 | 50,941 | -0.05(-1.32%) |
Apr 06, 2017 | 3.750 | 3.900 | 3.750 | 3.800 | 73,845 | +0.05(+1.33%) |
Apr 05, 2017 | 3.850 | 4.000 | 3.750 | 3.750 | 128,773 | -0.10(-2.60%) |
Apr 04, 2017 | 3.850 | 4.000 | 3.800 | 3.850 | 90,343 | +0.00(+0.00%) |
Apr 03, 2017 | 4.050 | 4.050 | 3.800 | 3.850 | 129,895 | -0.15(-3.75%) |
Mar 31, 2017 | 4.100 | 4.200 | 4.000 | 4.000 | 150,170 | -0.10(-2.44%) |
Mar 30, 2017 | 4.050 | 4.250 | 4.000 | 4.100 | 123,881 | +0.05(+1.23%) |
Mar 29, 2017 | 4.150 | 4.300 | 3.800 | 4.050 | 205,241 | -0.05(-1.22%) |
Mar 28, 2017 | 4.050 | 4.250 | 3.900 | 4.100 | 221,172 | +0.15(+3.80%) |
Mar 27, 2017 | 3.950 | 4.000 | 3.700 | 3.950 | 161,972 | +0.10(+2.60%) |
Mar 24, 2017 | 4.000 | 4.000 | 3.700 | 3.850 | 178,875 | -0.15(-3.75%) |
Mar 23, 2017 | 3.850 | 4.000 | 3.800 | 4.000 | 160,964 | +0.10(+2.56%) |
Mar 22, 2017 | 4.000 | 4.050 | 3.750 | 3.900 | 992,466 | -0.35(-8.24%) |
Mar 21, 2017 | 4.600 | 4.600 | 4.200 | 4.250 | 32,407 | -0.30(-6.59%) |
Mar 20, 2017 | 4.600 | 4.750 | 4.450 | 4.550 | 21,052 | -0.05(-1.09%) |
Mar 17, 2017 | 4.500 | 4.700 | 4.500 | 4.600 | 74,971 | +0.10(+2.22%) |
Mar 16, 2017 | 4.500 | 4.500 | 4.300 | 4.500 | 19,592 | +0.00(+0.00%) |
Mar 15, 2017 | 4.400 | 4.500 | 4.350 | 4.500 | 13,244 | +0.10(+2.27%) |
Mar 14, 2017 | 4.450 | 4.450 | 4.275 | 4.400 | 13,844 | -0.05(-1.12%) |
Mar 13, 2017 | 4.300 | 4.600 | 4.300 | 4.450 | 19,272 | +0.10(+2.30%) |
Mar 10, 2017 | 4.350 | 4.450 | 4.150 | 4.350 | 19,493 | +0.05(+1.16%) |
Mar 09, 2017 | 4.250 | 4.350 | 4.100 | 4.300 | 32,158 | +0.05(+1.18%) |
Mar 08, 2017 | 4.350 | 4.350 | 4.250 | 4.250 | 41,415 | -0.10(-2.30%) |
Mar 07, 2017 | 4.300 | 4.450 | 4.300 | 4.350 | 37,388 | +0.05(+1.16%) |
Mar 06, 2017 | 4.350 | 4.500 | 4.300 | 4.300 | 26,439 | -0.05(-1.15%) |
Mar 03, 2017 | 4.500 | 4.500 | 4.300 | 4.350 | 20,576 | -0.10(-2.25%) |
Mar 02, 2017 | 4.750 | 4.800 | 4.350 | 4.450 | 35,456 | -0.35(-7.29%) |
Mar 01, 2017 | 4.750 | 4.900 | 4.700 | 4.800 | 20,711 | +0.15(+3.23%) |
Feb 28, 2017 | 4.750 | 4.750 | 4.650 | 4.650 | 37,302 | -0.15(-3.12%) |
Feb 27, 2017 | 4.650 | 5.000 | 4.650 | 4.800 | 40,796 | +0.20(+4.35%) |
Feb 24, 2017 | 4.600 | 4.700 | 4.525 | 4.600 | 15,376 | +0.00(+0.00%) |
Feb 23, 2017 | 4.600 | 4.650 | 4.550 | 4.600 | 19,504 | -0.05(-1.08%) |
Feb 22, 2017 | 4.500 | 4.700 | 4.500 | 4.650 | 22,413 | +0.00(+0.00%) |
Feb 21, 2017 | 4.600 | 4.650 | 4.450 | 4.650 | 50,471 | +0.05(+1.09%) |
Feb 17, 2017 | 4.600 | 4.600 | 4.600 | 0 | +0.10(+2.22%) | |
Feb 16, 2017 | 4.550 | 4.650 | 4.400 | 4.500 | 19,727 | -0.05(-1.10%) |
Feb 15, 2017 | 4.500 | 4.600 | 4.500 | 4.550 | 8,329 | +0.00(+0.00%) |
Feb 14, 2017 | 4.450 | 4.625 | 4.450 | 4.550 | 26,382 | +0.05(+1.11%) |
Feb 13, 2017 | 4.450 | 4.550 | 4.100 | 4.500 | 51,629 | +0.15(+3.45%) |
Feb 10, 2017 | 4.550 | 4.600 | 4.300 | 4.350 | 53,833 | -0.20(-4.40%) |
Feb 09, 2017 | 4.500 | 4.650 | 4.500 | 4.550 | 24,198 | +0.05(+1.11%) |
Feb 08, 2017 | 4.750 | 4.750 | 4.500 | 4.500 | 35,173 | -0.30(-6.25%) |
Feb 07, 2017 | 4.750 | 4.850 | 4.600 | 4.800 | 42,428 | +0.15(+3.23%) |
Feb 06, 2017 | 4.800 | 4.800 | 4.650 | 4.650 | 13,846 | -0.15(-3.12%) |
Feb 03, 2017 | 4.900 | 4.900 | 4.700 | 4.800 | 22,640 | +0.00(+0.00%) |
Feb 02, 2017 | 5.000 | 5.000 | 4.800 | 4.800 | 10,931 | -0.15(-3.03%) |