Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.250 | 3.300 | 3.000 | 3.050 | 1,150,815 | -0.15(-4.69%) |
Apr 27, 2017 | 3.500 | 3.500 | 3.150 | 3.200 | 1,392,202 | -0.35(-9.86%) |
Apr 26, 2017 | 3.500 | 3.650 | 3.450 | 3.550 | 1,038,598 | +0.05(+1.43%) |
Apr 25, 2017 | 3.500 | 3.550 | 3.450 | 3.500 | 694,917 | +0.00(+0.00%) |
Apr 24, 2017 | 3.500 | 3.600 | 3.450 | 3.500 | 586,428 | +0.00(+0.00%) |
Apr 21, 2017 | 3.500 | 3.575 | 3.400 | 3.500 | 1,002,752 | +0.00(+0.00%) |
Apr 20, 2017 | 3.650 | 3.650 | 3.500 | 3.500 | 846,398 | -0.05(-1.41%) |
Apr 19, 2017 | 3.850 | 3.850 | 3.550 | 3.550 | 1,792,120 | -0.30(-7.79%) |
Apr 18, 2017 | 3.950 | 4.050 | 3.750 | 3.850 | 736,262 | -0.10(-2.53%) |
Apr 17, 2017 | 3.950 | 4.050 | 3.800 | 3.950 | 674,801 | +0.00(+0.00%) |
Apr 13, 2017 | 4.250 | 4.300 | 3.900 | 3.950 | 855,196 | -0.30(-7.06%) |
Apr 12, 2017 | 4.400 | 4.500 | 4.250 | 4.250 | 724,959 | -0.15(-3.41%) |
Apr 11, 2017 | 4.250 | 4.400 | 4.200 | 4.400 | 1,110,227 | +0.20(+4.76%) |
Apr 10, 2017 | 3.950 | 4.500 | 3.950 | 4.200 | 1,464,120 | +0.25(+6.33%) |
Apr 07, 2017 | 4.100 | 4.225 | 3.850 | 3.950 | 1,055,158 | -0.10(-2.47%) |
Apr 06, 2017 | 4.100 | 4.150 | 4.000 | 4.050 | 938,193 | +0.00(+0.00%) |
Apr 05, 2017 | 4.000 | 4.350 | 3.950 | 4.050 | 2,080,496 | +0.15(+3.85%) |
Apr 04, 2017 | 3.850 | 3.950 | 3.800 | 3.900 | 1,111,066 | +0.05(+1.30%) |
Apr 03, 2017 | 4.000 | 4.000 | 3.700 | 3.850 | 1,523,518 | -0.15(-3.75%) |
Mar 31, 2017 | 3.850 | 4.100 | 3.775 | 4.000 | 2,721,275 | +0.15(+3.90%) |
Mar 30, 2017 | 3.850 | 3.900 | 3.650 | 3.850 | 1,660,616 | +0.10(+2.67%) |
Mar 29, 2017 | 3.850 | 3.950 | 3.700 | 3.750 | 1,420,349 | -0.10(-2.60%) |
Mar 28, 2017 | 3.800 | 3.900 | 3.700 | 3.850 | 1,084,089 | +0.05(+1.32%) |
Mar 27, 2017 | 4.000 | 4.000 | 3.750 | 3.800 | 1,105,800 | -0.20(-5.00%) |
Mar 24, 2017 | 4.050 | 4.150 | 3.900 | 4.000 | 632,422 | -0.05(-1.23%) |
Mar 23, 2017 | 3.950 | 4.100 | 3.900 | 4.050 | 789,575 | +0.05(+1.25%) |
Mar 22, 2017 | 4.150 | 4.250 | 3.900 | 4.000 | 1,048,291 | -0.20(-4.76%) |
Mar 21, 2017 | 4.300 | 4.400 | 4.150 | 4.200 | 752,151 | -0.10(-2.33%) |
Mar 20, 2017 | 4.350 | 4.400 | 4.150 | 4.300 | 1,020,783 | -0.05(-1.15%) |
Mar 17, 2017 | 4.400 | 4.500 | 4.300 | 4.350 | 3,369,258 | +0.00(+0.00%) |
Mar 16, 2017 | 4.500 | 4.675 | 4.300 | 4.350 | 1,261,271 | -0.15(-3.33%) |
Mar 15, 2017 | 4.350 | 4.575 | 4.250 | 4.500 | 872,178 | +0.15(+3.45%) |
Mar 14, 2017 | 4.350 | 4.400 | 3.900 | 4.350 | 1,227,453 | -0.10(-2.25%) |
Mar 13, 2017 | 4.550 | 4.650 | 4.350 | 4.450 | 1,235,100 | -0.10(-2.20%) |
Mar 10, 2017 | 4.550 | 4.750 | 4.400 | 4.550 | 968,973 | +0.00(+0.00%) |
Mar 09, 2017 | 4.600 | 4.800 | 4.400 | 4.550 | 1,300,231 | -0.20(-4.21%) |
Mar 08, 2017 | 5.050 | 5.100 | 4.550 | 4.750 | 1,950,841 | -0.35(-6.86%) |
Mar 07, 2017 | 5.200 | 5.200 | 5.100 | 5.100 | 629,411 | -0.12(-2.30%) |
Mar 06, 2017 | 5.300 | 5.350 | 4.950 | 5.220 | 1,012,826 | -0.18(-3.33%) |
Mar 03, 2017 | 5.400 | 5.550 | 5.300 | 5.400 | 925,098 | -0.05(-0.92%) |
Mar 02, 2017 | 5.200 | 5.550 | 5.050 | 5.450 | 1,621,065 | +0.20(+3.81%) |
Mar 01, 2017 | 5.350 | 5.450 | 5.150 | 5.250 | 1,308,582 | +0.00(+0.00%) |
Feb 28, 2017 | 5.550 | 5.725 | 5.125 | 5.250 | 2,044,846 | -0.45(-7.89%) |
Feb 27, 2017 | 5.450 | 5.750 | 5.400 | 5.700 | 1,330,567 | +0.25(+4.59%) |
Feb 24, 2017 | 5.600 | 5.700 | 5.350 | 5.450 | 1,175,904 | -0.20(-3.54%) |
Feb 23, 2017 | 5.850 | 5.900 | 5.500 | 5.650 | 1,227,896 | -0.10(-1.74%) |
Feb 22, 2017 | 6.050 | 6.050 | 5.700 | 5.750 | 1,398,643 | -0.35(-5.74%) |
Feb 21, 2017 | 6.050 | 6.200 | 6.000 | 6.100 | 598,469 | +0.15(+2.52%) |
Feb 17, 2017 | 5.950 | 5.950 | 5.950 | 0 | -0.55(-8.46%) | |
Feb 16, 2017 | 6.400 | 6.550 | 6.325 | 6.500 | 994,826 | +0.10(+1.56%) |
Feb 15, 2017 | 6.400 | 6.550 | 6.250 | 6.400 | 797,136 | +0.00(+0.00%) |
Feb 14, 2017 | 6.500 | 6.600 | 6.250 | 6.400 | 964,709 | -0.10(-1.54%) |
Feb 13, 2017 | 6.350 | 6.550 | 6.250 | 6.500 | 581,286 | +0.15(+2.36%) |
Feb 10, 2017 | 6.500 | 6.650 | 6.250 | 6.350 | 842,211 | -0.10(-1.55%) |
Feb 09, 2017 | 6.200 | 6.600 | 6.200 | 6.450 | 1,105,699 | +0.30(+4.88%) |
Feb 08, 2017 | 6.100 | 6.275 | 5.950 | 6.150 | 929,254 | +0.00(+0.00%) |
Feb 07, 2017 | 6.200 | 6.400 | 6.100 | 6.150 | 637,797 | -0.10(-1.60%) |
Feb 06, 2017 | 6.600 | 6.600 | 6.150 | 6.250 | 702,064 | -0.25(-3.85%) |
Feb 03, 2017 | 6.000 | 6.550 | 5.950 | 6.500 | 1,383,205 | +0.55(+9.24%) |
Feb 02, 2017 | 6.350 | 6.350 | 5.950 | 5.950 | 850,751 | -0.45(-7.03%) |