Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.350 | 4.350 | 4.200 | 4.350 | 51,192 | +0.00(+0.00%) |
Apr 27, 2017 | 4.300 | 4.450 | 4.250 | 4.350 | 35,864 | -0.05(-1.14%) |
Apr 26, 2017 | 4.350 | 4.450 | 4.300 | 4.400 | 94,848 | +0.10(+2.33%) |
Apr 25, 2017 | 4.200 | 4.500 | 4.200 | 4.300 | 238,847 | +0.20(+4.88%) |
Apr 24, 2017 | 4.450 | 4.450 | 3.980 | 4.100 | 256,343 | -0.30(-6.82%) |
Apr 21, 2017 | 4.450 | 4.550 | 4.350 | 4.400 | 268,084 | +0.05(+1.15%) |
Apr 20, 2017 | 5.500 | 5.645 | 4.200 | 4.350 | 1,831,101 | -0.85(-16.35%) |
Apr 19, 2017 | 4.910 | 5.300 | 4.800 | 5.200 | 182,976 | +0.40(+8.33%) |
Apr 18, 2017 | 4.945 | 4.945 | 4.750 | 4.800 | 16,776 | -0.05(-1.03%) |
Apr 17, 2017 | 4.798 | 4.984 | 4.750 | 4.850 | 8,245 | +0.01(+0.31%) |
Apr 13, 2017 | 4.950 | 4.950 | 4.750 | 4.835 | 6,827 | -0.16(-3.30%) |
Apr 12, 2017 | 5.000 | 5.000 | 4.800 | 5.000 | 6,638 | +0.10(+2.04%) |
Apr 11, 2017 | 4.950 | 5.050 | 4.900 | 4.900 | 5,982 | +0.00(+0.00%) |
Apr 10, 2017 | 5.050 | 5.050 | 4.900 | 4.900 | 4,779 | -0.20(-3.92%) |
Apr 07, 2017 | 4.950 | 5.100 | 4.950 | 5.100 | 12,068 | +0.10(+2.00%) |
Apr 06, 2017 | 5.010 | 5.200 | 4.900 | 5.000 | 6,045 | +0.05(+1.01%) |
Apr 05, 2017 | 5.150 | 5.250 | 4.950 | 4.950 | 21,965 | -0.25(-4.81%) |
Apr 04, 2017 | 5.150 | 5.300 | 5.100 | 5.200 | 18,424 | -0.05(-0.95%) |
Apr 03, 2017 | 5.050 | 5.550 | 5.000 | 5.250 | 68,655 | +0.25(+5.00%) |
Mar 31, 2017 | 5.050 | 5.050 | 4.900 | 5.000 | 20,048 | -0.05(-0.99%) |
Mar 30, 2017 | 5.100 | 5.150 | 4.900 | 5.050 | 38,581 | -0.10(-1.94%) |
Mar 29, 2017 | 5.100 | 5.182 | 5.050 | 5.150 | 8,900 | +0.15(+3.00%) |
Mar 28, 2017 | 5.050 | 5.150 | 4.900 | 5.000 | 12,116 | -0.05(-0.99%) |
Mar 27, 2017 | 5.050 | 5.200 | 5.000 | 5.050 | 13,916 | +0.00(+0.00%) |
Mar 24, 2017 | 4.900 | 5.050 | 4.850 | 5.050 | 9,250 | +0.10(+2.11%) |
Mar 23, 2017 | 4.950 | 5.050 | 4.900 | 4.946 | 2,915 | -0.05(-1.09%) |
Mar 22, 2017 | 5.140 | 5.140 | 4.925 | 5.000 | 12,137 | +0.05(+1.01%) |
Mar 21, 2017 | 5.200 | 5.300 | 4.858 | 4.950 | 49,973 | -0.30(-5.71%) |
Mar 20, 2017 | 5.350 | 5.395 | 5.250 | 5.250 | 10,589 | -0.05(-0.94%) |
Mar 17, 2017 | 5.200 | 5.300 | 5.100 | 5.300 | 26,869 | +0.15(+2.91%) |
Mar 16, 2017 | 5.200 | 5.350 | 5.150 | 5.150 | 9,504 | -0.20(-3.74%) |
Mar 15, 2017 | 5.400 | 5.463 | 5.200 | 5.350 | 24,564 | +0.15(+2.88%) |
Mar 14, 2017 | 5.250 | 5.350 | 5.150 | 5.200 | 19,124 | -0.10(-1.89%) |
Mar 13, 2017 | 5.350 | 5.400 | 5.250 | 5.300 | 15,672 | +0.05(+0.95%) |
Mar 10, 2017 | 5.250 | 5.300 | 5.150 | 5.250 | 15,248 | +0.05(+0.96%) |
Mar 09, 2017 | 5.050 | 5.300 | 5.000 | 5.200 | 47,916 | +0.15(+2.97%) |
Mar 08, 2017 | 4.950 | 5.100 | 4.800 | 5.050 | 41,321 | +0.15(+3.06%) |
Mar 07, 2017 | 5.050 | 5.050 | 4.800 | 4.900 | 53,833 | -0.10(-2.00%) |
Mar 06, 2017 | 5.100 | 5.200 | 5.000 | 5.000 | 38,059 | -0.10(-1.96%) |
Mar 03, 2017 | 5.100 | 5.100 | 5.000 | 5.100 | 38,149 | +0.00(+0.00%) |
Mar 02, 2017 | 5.050 | 5.100 | 4.950 | 5.100 | 45,972 | +0.15(+3.03%) |
Mar 01, 2017 | 5.100 | 5.100 | 4.805 | 4.950 | 43,763 | +0.00(+0.00%) |
Feb 28, 2017 | 4.850 | 5.100 | 4.850 | 4.950 | 39,226 | +0.00(+0.00%) |
Feb 27, 2017 | 4.950 | 5.150 | 4.900 | 4.950 | 112,446 | +0.05(+1.02%) |
Feb 24, 2017 | 4.950 | 5.050 | 4.900 | 4.900 | 35,446 | -0.15(-2.97%) |
Feb 23, 2017 | 5.050 | 5.050 | 4.850 | 5.050 | 56,452 | +0.05(+1.00%) |
Feb 22, 2017 | 5.050 | 5.150 | 5.000 | 5.000 | 88,961 | -0.05(-0.99%) |
Feb 21, 2017 | 5.150 | 5.150 | 4.940 | 5.050 | 31,220 | -0.05(-0.98%) |
Feb 17, 2017 | 5.100 | 5.100 | 5.100 | 0 | +0.15(+3.03%) | |
Feb 16, 2017 | 4.950 | 5.200 | 4.850 | 4.950 | 77,261 | +0.10(+2.06%) |
Feb 15, 2017 | 4.550 | 4.850 | 4.500 | 4.850 | 171,662 | +0.35(+7.78%) |
Feb 14, 2017 | 4.650 | 4.700 | 4.500 | 4.500 | 723,586 | -0.24(-5.06%) |
Feb 13, 2017 | 4.650 | 4.878 | 4.650 | 4.740 | 22,362 | +0.04(+0.85%) |
Feb 10, 2017 | 4.850 | 4.850 | 4.100 | 4.700 | 77,016 | +0.00(+0.00%) |
Feb 09, 2017 | 4.850 | 5.100 | 4.688 | 4.700 | 28,268 | -0.15(-3.09%) |
Feb 08, 2017 | 5.100 | 5.150 | 4.800 | 4.850 | 35,815 | -0.15(-3.00%) |
Feb 07, 2017 | 4.650 | 5.150 | 4.400 | 5.000 | 56,693 | +0.20(+4.17%) |
Feb 06, 2017 | 4.900 | 5.150 | 4.750 | 4.800 | 24,576 | -0.20(-4.00%) |
Feb 03, 2017 | 5.260 | 5.350 | 4.800 | 5.000 | 63,379 | -0.35(-6.54%) |
Feb 02, 2017 | 5.450 | 5.500 | 5.250 | 5.350 | 14,705 | +0.00(+0.00%) |