Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.400 | 4.400 | 4.000 | 4.100 | 555,293 | -0.30(-6.82%) |
Apr 27, 2017 | 4.450 | 4.700 | 4.350 | 4.400 | 329,416 | -0.10(-2.22%) |
Apr 26, 2017 | 4.100 | 4.778 | 4.055 | 4.500 | 1,250,788 | +0.35(+8.43%) |
Apr 25, 2017 | 4.250 | 4.350 | 4.100 | 4.150 | 369,522 | -0.05(-1.19%) |
Apr 24, 2017 | 4.150 | 4.350 | 4.100 | 4.200 | 391,047 | +0.15(+3.70%) |
Apr 21, 2017 | 4.050 | 4.150 | 3.900 | 4.050 | 374,667 | +0.10(+2.53%) |
Apr 20, 2017 | 3.700 | 4.150 | 3.660 | 3.950 | 770,587 | +0.30(+8.22%) |
Apr 19, 2017 | 3.500 | 3.700 | 3.500 | 3.650 | 172,043 | +0.10(+2.82%) |
Apr 18, 2017 | 3.550 | 3.625 | 3.400 | 3.550 | 234,458 | -0.05(-1.39%) |
Apr 17, 2017 | 3.550 | 3.750 | 3.525 | 3.600 | 336,123 | +0.10(+2.86%) |
Apr 13, 2017 | 3.450 | 3.550 | 3.350 | 3.500 | 200,499 | +0.10(+2.94%) |
Apr 12, 2017 | 3.500 | 3.600 | 3.400 | 3.400 | 337,991 | -0.15(-4.23%) |
Apr 11, 2017 | 3.650 | 3.750 | 3.500 | 3.550 | 365,860 | -0.10(-2.74%) |
Apr 10, 2017 | 3.750 | 3.550 | 3.650 | 237,697 | +0.05(+1.39%) | |
Apr 07, 2017 | 3.650 | 3.690 | 3.550 | 3.600 | 159,562 | -0.05(-1.37%) |
Apr 06, 2017 | 3.550 | 3.850 | 3.500 | 3.650 | 478,184 | +0.15(+4.29%) |
Apr 05, 2017 | 3.800 | 3.800 | 3.500 | 3.500 | 433,864 | -0.25(-6.67%) |
Apr 04, 2017 | 3.950 | 4.050 | 3.750 | 3.750 | 456,228 | -0.20(-5.06%) |
Apr 03, 2017 | 4.200 | 4.425 | 3.750 | 3.950 | 973,609 | -0.15(-3.66%) |
Mar 31, 2017 | 3.750 | 4.100 | 3.500 | 4.100 | 894,331 | +0.30(+7.89%) |
Mar 30, 2017 | 4.050 | 4.150 | 3.750 | 3.800 | 730,231 | -0.25(-6.17%) |
Mar 29, 2017 | 4.450 | 4.450 | 3.950 | 4.050 | 893,386 | +0.00(+0.00%) |
Mar 28, 2017 | 5.150 | 5.200 | 3.700 | 4.050 | 2,791,073 | -1.00(-19.80%) |
Mar 27, 2017 | 3.900 | 5.300 | 3.800 | 5.050 | 3,570,764 | +1.15(+29.49%) |
Mar 24, 2017 | 3.500 | 3.950 | 3.300 | 3.900 | 1,867,079 | +0.55(+16.42%) |
Mar 23, 2017 | 3.200 | 3.650 | 3.200 | 3.350 | 2,847,513 | +0.45(+15.52%) |
Mar 22, 2017 | 2.700 | 3.100 | 2.650 | 2.900 | 556,707 | +0.25(+9.43%) |
Mar 21, 2017 | 2.850 | 3.050 | 2.600 | 2.650 | 340,450 | -0.25(-8.62%) |
Mar 20, 2017 | 3.000 | 3.400 | 2.800 | 2.900 | 826,935 | -0.05(-1.69%) |
Mar 17, 2017 | 2.600 | 3.150 | 2.500 | 2.950 | 972,773 | +0.45(+18.00%) |
Mar 16, 2017 | 2.250 | 2.550 | 2.250 | 2.500 | 305,032 | +0.35(+16.28%) |
Mar 15, 2017 | 2.150 | 2.250 | 2.150 | 2.150 | 51,694 | +0.00(+0.00%) |
Mar 14, 2017 | 2.200 | 2.250 | 2.100 | 2.150 | 57,248 | -0.05(-2.27%) |
Mar 13, 2017 | 2.000 | 2.200 | 2.000 | 2.200 | 68,740 | +0.25(+12.82%) |
Mar 10, 2017 | 2.000 | 2.000 | 1.950 | 1.950 | 125,205 | -0.05(-2.50%) |
Mar 09, 2017 | 2.150 | 2.150 | 1.950 | 2.000 | 117,610 | -0.10(-4.76%) |
Mar 08, 2017 | 2.050 | 2.100 | 1.900 | 2.100 | 202,196 | +0.05(+2.44%) |
Mar 07, 2017 | 2.250 | 2.250 | 2.010 | 2.050 | 195,485 | -0.15(-6.82%) |
Mar 06, 2017 | 2.300 | 2.300 | 2.100 | 2.200 | 142,794 | -0.10(-4.35%) |
Mar 03, 2017 | 2.300 | 2.300 | 2.250 | 2.300 | 72,865 | +0.00(+0.00%) |
Mar 02, 2017 | 2.250 | 2.350 | 2.250 | 2.300 | 70,753 | +0.00(+0.00%) |
Mar 01, 2017 | 2.300 | 2.350 | 2.245 | 2.300 | 52,635 | +0.05(+2.22%) |
Feb 28, 2017 | 2.300 | 2.350 | 2.250 | 2.250 | 127,575 | -0.15(-6.25%) |
Feb 27, 2017 | 2.500 | 2.500 | 2.300 | 2.400 | 187,558 | -0.05(-2.04%) |
Feb 24, 2017 | 2.500 | 2.500 | 2.400 | 2.450 | 123,173 | -0.05(-2.00%) |
Feb 23, 2017 | 2.550 | 2.550 | 2.450 | 2.500 | 124,165 | +0.00(+0.00%) |
Feb 22, 2017 | 2.550 | 2.600 | 2.500 | 2.500 | 146,193 | -0.05(-1.96%) |
Feb 21, 2017 | 2.550 | 2.550 | 2.400 | 2.550 | 438,429 | +0.05(+2.00%) |
Feb 17, 2017 | 2.500 | 2.500 | 2.500 | 0 | +0.05(+2.04%) | |
Feb 16, 2017 | 2.500 | 2.650 | 2.450 | 2.450 | 500,257 | +0.05(+2.08%) |
Feb 15, 2017 | 2.300 | 2.400 | 2.275 | 2.400 | 144,437 | +0.15(+6.67%) |
Feb 14, 2017 | 2.400 | 2.400 | 2.250 | 2.250 | 130,830 | -0.10(-4.26%) |
Feb 13, 2017 | 2.400 | 2.495 | 2.350 | 2.350 | 208,658 | +0.00(+0.00%) |
Feb 10, 2017 | 2.150 | 2.400 | 2.100 | 2.350 | 274,383 | +0.25(+11.90%) |
Feb 09, 2017 | 2.100 | 2.200 | 2.050 | 2.100 | 189,747 | -0.15(-6.67%) |
Feb 08, 2017 | 2.350 | 2.350 | 2.200 | 2.250 | 255,307 | -0.15(-6.25%) |
Feb 07, 2017 | 2.450 | 2.450 | 2.375 | 2.400 | 373,710 | +0.05(+2.13%) |
Feb 06, 2017 | 2.150 | 2.350 | 2.150 | 2.350 | 256,698 | +0.18(+8.05%) |
Feb 03, 2017 | 2.150 | 2.250 | 2.100 | 2.175 | 175,511 | +0.07(+3.57%) |
Feb 02, 2017 | 2.150 | 2.150 | 2.050 | 2.100 | 80,053 | -0.02(-1.18%) |