Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2017 | 3.850 | 3.850 | 3.850 | 0 | -0.03(-0.77%) | |
Apr 03, 2017 | 3.880 | 3.880 | 3.880 | 0 | -0.14(-3.48%) | |
Mar 27, 2017 | 4.020 | 4.020 | 4.020 | 0 | -0.03(-0.74%) | |
Mar 20, 2017 | 4.050 | 4.050 | 4.050 | 0 | -0.05(-1.22%) | |
Mar 17, 2017 | 4.100 | 4.100 | 4.100 | 4.100 | 266 | +0.25(+6.49%) |
Mar 15, 2017 | 3.850 | 3.850 | 3.850 | 0 | -0.25(-6.10%) | |
Mar 10, 2017 | 4.100 | 4.100 | 4.100 | 0 | +0.15(+3.80%) | |
Mar 09, 2017 | 3.950 | 3.950 | 3.950 | 3.950 | 428 | -0.45(-10.23%) |
Feb 23, 2017 | 4.400 | 4.400 | 4.400 | 0 | +0.25(+6.02%) | |
Feb 15, 2017 | 4.150 | 4.150 | 4.150 | 0 | +0.42(+11.26%) | |
Feb 14, 2017 | 3.800 | 3.800 | 3.730 | 3.730 | 155,073 | -0.01(-0.27%) |
Feb 13, 2017 | 3.740 | 3.740 | 3.740 | 3.740 | 501 | -0.15(-3.78%) |
Feb 08, 2017 | 3.887 | 3.887 | 3.887 | 0 | +0.09(+2.29%) | |
Feb 06, 2017 | 3.800 | 3.800 | 3.800 | 0 | +0.02(+0.53%) | |
Feb 03, 2017 | 3.780 | 3.780 | 3.780 | 3.780 | 608 | -0.02(-0.53%) |
Feb 02, 2017 | 3.800 | 3.800 | 3.800 | 3.800 | 51,560 | -0.01(-0.26%) |
Jan 31, 2017 | 3.810 | 3.810 | 3.810 | 0 | +0.07(+1.87%) | |
Jan 30, 2017 | 3.830 | 3.830 | 3.740 | 3.740 | 5,300 | -0.89(-19.22%) |
Jan 18, 2017 | 4.630 | 4.630 | 4.630 | 0 | -0.04(-0.86%) | |
Jan 17, 2017 | 4.670 | 4.670 | 4.670 | 4.670 | 400 | +0.00(+0.00%) |
Jan 10, 2017 | 4.670 | 4.670 | 4.670 | 0 | +0.07(+1.52%) | |
Jan 09, 2017 | 4.650 | 4.650 | 4.600 | 4.600 | 34,100 | -0.09(-1.95%) |
Jan 05, 2017 | 4.691 | 4.691 | 4.691 | 0 | +0.29(+6.62%) | |
Dec 22, 2016 | 4.400 | 4.400 | 4.400 | 0 | -0.10(-2.22%) | |
Dec 19, 2016 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) | |
Dec 16, 2016 | 4.500 | 4.500 | 4.500 | 4.500 | 264 | -0.12(-2.65%) |
Dec 14, 2016 | 4.622 | 4.622 | 4.622 | 0 | +0.14(+3.18%) | |
Dec 13, 2016 | 4.500 | 4.500 | 4.480 | 4.480 | 4,902 | -0.04(-0.88%) |
Dec 07, 2016 | 4.520 | 4.520 | 4.520 | 0 | +0.07(+1.57%) | |
Dec 06, 2016 | 4.450 | 4.450 | 4.450 | 4.450 | 913 | +0.00(+0.00%) |
Nov 23, 2016 | 4.450 | 4.450 | 4.450 | 0 | +0.15(+3.49%) | |
Nov 10, 2016 | 4.300 | 4.300 | 4.300 | 0 | -0.20(-4.44%) | |
Nov 08, 2016 | 4.500 | 4.500 | 4.500 | 0 | +0.02(+0.45%) | |
Nov 04, 2016 | 4.480 | 4.480 | 4.480 | 22 | -0.03(-0.67%) | |
Nov 02, 2016 | 4.510 | 4.510 | 4.510 | 72,607 | -0.07(-1.53%) | |
Oct 28, 2016 | 4.580 | 4.580 | 4.580 | 0 | +0.06(+1.33%) | |
Oct 24, 2016 | 4.520 | 4.520 | 4.520 | 0 | +0.02(+0.44%) | |
Oct 21, 2016 | 4.500 | 4.500 | 4.500 | 4.500 | 3,594 | -0.10(-2.17%) |
Oct 19, 2016 | 4.600 | 4.600 | 4.600 | 0 | -0.10(-2.13%) | |
Oct 14, 2016 | 4.700 | 4.700 | 4.700 | 0 | +0.26(+5.87%) | |
Oct 13, 2016 | 4.439 | 4.439 | 4.439 | 4.439 | 9,970 | +0.01(+0.21%) |
Oct 12, 2016 | 4.533 | 4.533 | 4.350 | 4.430 | 205,313 | -0.03(-0.67%) |
Oct 11, 2016 | 4.570 | 4.570 | 4.460 | 4.460 | 1,090 | -0.69(-13.46%) |
Oct 03, 2016 | 5.154 | 5.154 | 5.154 | 5.154 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 5.154 | 5.154 | 5.154 | 5.154 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 5.154 | 5.154 | 5.154 | 0 | +0.19(+3.91%) | |
Sep 28, 2016 | 4.960 | 4.960 | 4.960 | 4.960 | 52 | +0.00(+0.00%) |
Sep 27, 2016 | 4.960 | 4.960 | 4.960 | 4.960 | 375 | +0.00(+0.00%) |
Sep 20, 2016 | 4.960 | 4.960 | 4.960 | 0 | +0.00(+0.00%) | |
Sep 19, 2016 | 4.960 | 4.960 | 4.960 | 4.960 | 737 | -0.01(-0.25%) |
Sep 16, 2016 | 4.973 | 4.973 | 4.973 | 4.973 | 142 | -0.13(-2.50%) |
Sep 09, 2016 | 5.100 | 5.100 | 5.100 | 2 | -0.17(-3.23%) | |
Sep 07, 2016 | 5.270 | 5.270 | 5.270 | 0 | +0.17(+3.33%) | |
Aug 25, 2016 | 5.100 | 5.100 | 5.100 | 0 | +0.05(+0.99%) | |
Aug 19, 2016 | 5.050 | 5.050 | 5.050 | 0 | -0.15(-2.88%) | |
Aug 08, 2016 | 5.200 | 5.200 | 5.200 | 0 | -0.20(-3.70%) | |
Aug 05, 2016 | 5.400 | 5.400 | 5.400 | 5.400 | 4,000 | -0.12(-2.17%) |
Jul 28, 2016 | 5.520 | 5.520 | 5.520 | 0 | +0.28(+5.34%) | |
Jul 27, 2016 | 5.240 | 5.240 | 5.240 | 5.240 | 1,429 | -0.04(-0.70%) |
Jul 15, 2016 | 5.277 | 5.277 | 5.277 | 0 | +0.03(+0.51%) | |
Jul 14, 2016 | 5.250 | 5.250 | 5.250 | 5.250 | 2,060 | +0.36(+7.36%) |
Jul 11, 2016 | 4.890 | 4.890 | 4.890 | 0 | -0.18(-3.55%) | |
Jul 08, 2016 | 5.137 | 5.137 | 5.070 | 5.070 | 4,920 | +0.07(+1.40%) |
Jul 07, 2016 | 5.000 | 5.000 | 19,354 | -0.45(-8.24%) | ||
Jun 30, 2016 | 5.449 | 5.449 | 5.449 | 0 | +0.15(+2.81%) | |
Jun 29, 2016 | 5.300 | 5.300 | 5.300 | 5.300 | 737 | +0.15(+2.91%) |
Jun 28, 2016 | 5.194 | 5.194 | 5.150 | 5.150 | 711 | -0.24(-4.45%) |
Jun 24, 2016 | 5.390 | 5.390 | 5.390 | 0 | -0.82(-13.20%) | |
Jun 22, 2016 | 6.210 | 6.210 | 6.210 | 0 | +0.59(+10.50%) | |
Jun 15, 2016 | 5.620 | 5.620 | 5.620 | 0 | +0.12(+2.18%) | |
Jun 14, 2016 | 5.500 | 5.500 | 5.500 | 5.500 | 373 | -0.55(-9.12%) |
Jun 10, 2016 | 6.052 | 6.052 | 6.052 | 0 | -0.10(-1.60%) | |
Jun 09, 2016 | 6.150 | 6.150 | 6.150 | 6.150 | 1,485 | +0.05(+0.82%) |
Jun 01, 2016 | 6.100 | 6.100 | 6.100 | 860 | -0.52(-7.87%) | |
May 26, 2016 | 6.621 | 6.621 | 6.621 | 0 | +0.17(+2.66%) | |
May 24, 2016 | 6.450 | 6.450 | 6.450 | 0 | +0.12(+1.90%) | |
May 20, 2016 | 6.330 | 6.330 | 6.330 | 0 | +0.10(+1.61%) | |
May 16, 2016 | 6.230 | 6.230 | 6.230 | 0 | -0.03(-0.48%) | |
May 13, 2016 | 6.260 | 6.260 | 6.260 | 6.260 | 320 | -0.09(-1.47%) |
May 10, 2016 | 6.353 | 6.353 | 6.353 | 0 | +0.25(+4.15%) | |
May 09, 2016 | 6.100 | 6.100 | 6.100 | 6.100 | 812 | -0.35(-5.43%) |