Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.200 | 3.400 | 3.126 | 3.200 | 699,875 | -2.00(-38.45%) |
Apr 27, 2017 | 5.500 | 5.525 | 5.150 | 5.200 | 54,495 | -0.35(-6.31%) |
Apr 26, 2017 | 5.550 | 5.600 | 5.442 | 5.550 | 25,056 | +0.00(+0.00%) |
Apr 25, 2017 | 5.500 | 5.650 | 5.400 | 5.550 | 31,013 | +0.00(+0.00%) |
Apr 24, 2017 | 5.800 | 6.100 | 5.405 | 5.550 | 22,973 | -0.10(-1.77%) |
Apr 21, 2017 | 5.750 | 5.800 | 5.450 | 5.650 | 35,565 | -0.25(-4.24%) |
Apr 20, 2017 | 6.200 | 6.300 | 5.850 | 5.900 | 63,037 | -0.05(-0.84%) |
Apr 19, 2017 | 5.950 | 6.100 | 5.750 | 5.950 | 28,377 | +0.00(+0.00%) |
Apr 18, 2017 | 6.250 | 6.287 | 5.800 | 5.950 | 23,576 | -0.25(-4.03%) |
Apr 17, 2017 | 6.250 | 6.750 | 6.007 | 6.200 | 55,371 | +0.10(+1.64%) |
Apr 13, 2017 | 6.050 | 6.198 | 5.750 | 6.100 | 53,566 | +0.15(+2.52%) |
Apr 12, 2017 | 5.350 | 6.000 | 5.350 | 5.950 | 111,880 | +0.75(+14.42%) |
Apr 11, 2017 | 5.300 | 6.050 | 5.200 | 5.200 | 97,688 | -0.08(-1.42%) |
Apr 10, 2017 | 5.600 | 5.700 | 5.100 | 5.275 | 136,176 | -0.32(-5.80%) |
Apr 07, 2017 | 7.300 | 7.300 | 4.950 | 5.600 | 406,216 | -1.70(-23.29%) |
Apr 06, 2017 | 7.550 | 7.700 | 7.050 | 7.300 | 43,999 | -0.25(-3.31%) |
Apr 05, 2017 | 7.900 | 8.000 | 7.550 | 7.550 | 22,303 | -0.20(-2.58%) |
Apr 04, 2017 | 7.700 | 8.050 | 7.700 | 7.750 | 23,161 | -0.10(-1.27%) |
Apr 03, 2017 | 8.200 | 8.200 | 7.750 | 7.850 | 18,073 | -0.30(-3.68%) |
Mar 31, 2017 | 8.150 | 8.450 | 8.000 | 8.150 | 20,982 | -0.11(-1.36%) |
Mar 30, 2017 | 7.950 | 8.300 | 7.900 | 8.262 | 16,127 | +0.36(+4.59%) |
Mar 29, 2017 | 8.100 | 8.250 | 7.850 | 7.900 | 19,750 | -0.15(-1.86%) |
Mar 28, 2017 | 8.450 | 8.550 | 8.000 | 8.050 | 11,086 | -0.35(-4.17%) |
Mar 27, 2017 | 8.400 | 8.550 | 8.250 | 8.400 | 18,750 | -0.10(-1.18%) |
Mar 24, 2017 | 8.750 | 8.850 | 8.150 | 8.500 | 20,064 | -0.20(-2.30%) |
Mar 23, 2017 | 7.800 | 8.700 | 7.750 | 8.700 | 28,338 | +0.90(+11.54%) |
Mar 22, 2017 | 7.750 | 8.200 | 7.700 | 7.800 | 40,410 | -0.20(-2.50%) |
Mar 21, 2017 | 8.700 | 8.700 | 7.950 | 8.000 | 52,812 | -0.80(-9.09%) |
Mar 20, 2017 | 9.000 | 9.550 | 8.450 | 8.800 | 48,397 | -0.20(-2.22%) |
Mar 17, 2017 | 8.650 | 9.450 | 7.200 | 9.000 | 319,820 | -1.35(-13.04%) |
Mar 16, 2017 | 10.25 | 10.60 | 10.15 | 10.35 | 22,284 | +0.10(+0.98%) |
Mar 15, 2017 | 10.30 | 10.45 | 10.00 | 10.25 | 19,882 | +0.10(+0.99%) |
Mar 14, 2017 | 10.65 | 10.70 | 10.05 | 10.15 | 18,432 | -0.60(-5.58%) |
Mar 13, 2017 | 10.80 | 11.00 | 10.40 | 10.75 | 19,710 | +0.15(+1.42%) |
Mar 10, 2017 | 10.70 | 10.90 | 10.55 | 10.60 | 16,288 | -0.10(-0.93%) |
Mar 09, 2017 | 10.65 | 10.85 | 10.55 | 10.70 | 14,147 | +0.00(+0.00%) |
Mar 08, 2017 | 10.85 | 11.10 | 10.30 | 10.70 | 30,829 | +0.15(+1.42%) |
Mar 07, 2017 | 10.35 | 10.80 | 9.800 | 10.55 | 31,999 | +0.15(+1.44%) |
Mar 06, 2017 | 10.95 | 11.25 | 10.31 | 10.40 | 26,186 | -0.55(-5.02%) |
Mar 03, 2017 | 11.10 | 11.40 | 10.85 | 10.95 | 36,650 | +0.05(+0.46%) |
Mar 02, 2017 | 11.20 | 11.50 | 10.50 | 10.90 | 35,718 | +0.00(+0.00%) |
Mar 01, 2017 | 10.60 | 11.20 | 10.45 | 10.90 | 43,608 | +0.50(+4.81%) |
Feb 28, 2017 | 10.25 | 10.60 | 10.25 | 10.40 | 14,726 | +0.00(+0.00%) |
Feb 27, 2017 | 10.35 | 10.68 | 10.15 | 10.40 | 18,908 | +0.10(+0.97%) |
Feb 24, 2017 | 10.60 | 10.75 | 10.20 | 10.30 | 13,777 | -0.45(-4.19%) |
Feb 23, 2017 | 10.85 | 11.10 | 10.60 | 10.75 | 16,847 | -0.05(-0.46%) |
Feb 22, 2017 | 11.10 | 11.31 | 10.60 | 10.80 | 14,713 | -0.40(-3.57%) |
Feb 21, 2017 | 11.80 | 11.80 | 10.80 | 11.20 | 19,366 | -0.15(-1.32%) |
Feb 17, 2017 | 11.35 | 11.35 | 11.35 | 0 | +0.25(+2.25%) | |
Feb 16, 2017 | 11.25 | 11.45 | 10.65 | 11.10 | 27,142 | -0.05(-0.45%) |
Feb 15, 2017 | 10.75 | 11.33 | 10.60 | 11.15 | 47,690 | +0.35(+3.24%) |
Feb 14, 2017 | 11.35 | 12.00 | 10.55 | 10.80 | 57,817 | -0.65(-5.68%) |
Feb 13, 2017 | 12.15 | 12.25 | 11.20 | 11.45 | 61,368 | -0.55(-4.58%) |
Feb 10, 2017 | 11.35 | 12.40 | 11.20 | 12.00 | 102,532 | +0.50(+4.35%) |
Feb 09, 2017 | 10.80 | 11.50 | 10.40 | 11.50 | 122,523 | +0.80(+7.48%) |
Feb 08, 2017 | 10.50 | 11.65 | 10.10 | 10.70 | 89,344 | +0.50(+4.90%) |
Feb 07, 2017 | 9.750 | 10.75 | 9.600 | 10.20 | 71,083 | +0.55(+5.70%) |
Feb 06, 2017 | 9.550 | 10.10 | 9.450 | 9.650 | 25,472 | +0.05(+0.52%) |
Feb 03, 2017 | 9.050 | 9.800 | 8.950 | 9.600 | 55,873 | +0.20(+2.13%) |
Feb 02, 2017 | 9.100 | 9.500 | 8.934 | 9.400 | 45,228 | +0.55(+6.21%) |