Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3.413 | 3.500 | 3.375 | 3.375 | 10,642 | +0.12(+3.85%) |
Mar 30, 2017 | 3.000 | 3.609 | 3.000 | 3.250 | 6,290 | +0.25(+8.33%) |
Mar 29, 2017 | 3.201 | 3.451 | 2.969 | 3.000 | 24,093 | -0.31(-9.43%) |
Mar 28, 2017 | 3.438 | 3.500 | 3.250 | 3.312 | 6,335 | -0.19(-5.36%) |
Mar 27, 2017 | 3.634 | 3.750 | 3.186 | 3.500 | 8,122 | -0.00(-0.14%) |
Mar 24, 2017 | 3.375 | 3.625 | 3.375 | 3.505 | 8,621 | +0.00(+0.14%) |
Mar 23, 2017 | 3.625 | 3.812 | 3.126 | 3.500 | 17,255 | -0.25(-6.67%) |
Mar 22, 2017 | 3.938 | 3.938 | 3.750 | 3.750 | 4,208 | -0.09(-2.44%) |
Mar 21, 2017 | 3.875 | 4.000 | 3.750 | 3.844 | 5,013 | -0.12(-2.94%) |
Mar 20, 2017 | 3.938 | 4.000 | 3.938 | 3.960 | 6,541 | +0.08(+2.19%) |
Mar 17, 2017 | 4.125 | 4.707 | 3.750 | 3.875 | 14,372 | -0.06(-1.65%) |
Mar 16, 2017 | 4.125 | 4.125 | 3.750 | 3.940 | 9,771 | -0.06(-1.50%) |
Mar 15, 2017 | 3.688 | 4.062 | 3.562 | 4.000 | 15,157 | +0.41(+11.30%) |
Mar 14, 2017 | 3.750 | 3.750 | 3.500 | 3.594 | 13,139 | -0.16(-4.17%) |
Mar 13, 2017 | 4.125 | 4.125 | 3.513 | 3.750 | 14,486 | -0.22(-5.63%) |
Mar 10, 2017 | 4.188 | 4.250 | 3.755 | 3.974 | 40,031 | -0.31(-7.18%) |
Mar 09, 2017 | 5.000 | 5.106 | 4.250 | 4.281 | 64,336 | -0.63(-12.85%) |
Mar 08, 2017 | 3.750 | 5.000 | 3.625 | 4.912 | 165,010 | +1.29(+35.52%) |
Mar 07, 2017 | 3.125 | 3.625 | 3.125 | 3.625 | 42,255 | +0.56(+18.08%) |
Mar 06, 2017 | 3.125 | 3.125 | 2.562 | 3.070 | 18,962 | -0.05(-1.72%) |
Mar 03, 2017 | 2.928 | 3.125 | 2.785 | 3.124 | 15,128 | +0.33(+12.01%) |
Mar 02, 2017 | 2.750 | 2.938 | 2.750 | 2.789 | 6,840 | +0.04(+1.41%) |
Mar 01, 2017 | 3.000 | 3.000 | 2.501 | 2.750 | 12,557 | -0.12(-4.35%) |
Feb 28, 2017 | 3.000 | 3.000 | 2.752 | 2.875 | 13,818 | -0.10(-3.48%) |
Feb 27, 2017 | 2.812 | 3.053 | 2.750 | 2.979 | 18,588 | +0.29(+10.84%) |
Feb 24, 2017 | 2.750 | 2.875 | 2.625 | 2.688 | 14,864 | -0.06(-2.27%) |
Feb 23, 2017 | 2.750 | 2.999 | 2.625 | 2.750 | 27,917 | +0.12(+4.76%) |
Feb 22, 2017 | 2.500 | 2.625 | 2.431 | 2.625 | 14,767 | +0.19(+7.86%) |
Feb 21, 2017 | 2.438 | 2.475 | 2.375 | 2.434 | 7,805 | -0.03(-1.12%) |
Feb 17, 2017 | 2.461 | 2.461 | 2.461 | 0 | +0.02(+0.72%) | |
Feb 16, 2017 | 2.438 | 2.462 | 2.385 | 2.444 | 2,838 | +0.00(+0.05%) |
Feb 15, 2017 | 2.480 | 2.480 | 2.362 | 2.442 | 15,421 | +0.02(+0.72%) |
Feb 14, 2017 | 2.561 | 2.561 | 2.400 | 2.425 | 6,524 | +0.02(+1.04%) |
Feb 13, 2017 | 2.498 | 2.498 | 2.375 | 2.400 | 7,818 | -0.09(-3.52%) |
Feb 10, 2017 | 2.498 | 2.498 | 2.388 | 2.487 | 8,134 | +0.05(+2.05%) |
Feb 09, 2017 | 2.498 | 2.498 | 2.375 | 2.438 | 7,212 | +0.00(+0.00%) |
Feb 08, 2017 | 2.498 | 2.498 | 2.375 | 2.438 | 1,561 | +0.05(+2.09%) |
Feb 07, 2017 | 2.471 | 2.475 | 2.375 | 2.388 | 5,397 | +0.01(+0.47%) |
Feb 06, 2017 | 2.475 | 2.475 | 2.375 | 2.376 | 1,346 | -0.01(-0.47%) |
Feb 03, 2017 | 2.436 | 2.438 | 2.388 | 2.388 | 1,956 | -0.05(-2.05%) |
Feb 02, 2017 | 2.494 | 2.494 | 2.375 | 2.438 | 2,648 | -0.05(-2.01%) |
Feb 01, 2017 | 2.375 | 2.498 | 2.375 | 2.487 | 5,473 | +0.17(+7.57%) |
Jan 31, 2017 | 2.312 | 2.405 | 2.312 | 2.312 | 2,584 | -0.06(-2.63%) |
Jan 30, 2017 | 2.438 | 2.438 | 2.312 | 2.375 | 2,743 | -0.06(-2.56%) |
Jan 27, 2017 | 2.406 | 2.438 | 2.270 | 2.438 | 7,195 | +0.12(+5.41%) |
Jan 26, 2017 | 2.401 | 2.445 | 2.312 | 2.312 | 11,673 | -0.09(-3.90%) |
Jan 25, 2017 | 2.498 | 2.498 | 2.375 | 2.406 | 15,664 | -0.09(-3.51%) |
Jan 24, 2017 | 2.494 | 2.494 | 2.386 | 2.494 | 4,541 | +0.07(+3.10%) |
Jan 23, 2017 | 2.438 | 2.438 | 2.375 | 2.419 | 3,664 | -0.02(-0.77%) |
Jan 20, 2017 | 2.487 | 2.487 | 2.375 | 2.438 | 4,541 | +0.05(+2.09%) |
Jan 19, 2017 | 2.375 | 2.494 | 2.375 | 2.388 | 3,272 | +0.08(+3.24%) |
Jan 18, 2017 | 2.395 | 2.498 | 2.289 | 2.312 | 15,866 | -0.18(-7.36%) |
Jan 17, 2017 | 2.498 | 2.498 | 2.438 | 2.496 | 5,343 | -0.00(-0.05%) |
Jan 13, 2017 | 2.498 | 2.498 | 2.498 | 0 | +0.05(+2.10%) | |
Jan 12, 2017 | 2.438 | 2.494 | 2.438 | 2.446 | 6,640 | +0.01(+0.36%) |
Jan 11, 2017 | 2.498 | 2.498 | 2.375 | 2.438 | 7,502 | -0.06(-2.45%) |
Jan 10, 2017 | 2.587 | 2.599 | 2.438 | 2.499 | 24,141 | -0.09(-3.43%) |
Jan 09, 2017 | 2.688 | 2.688 | 2.562 | 2.587 | 5,011 | -0.02(-0.96%) |
Jan 06, 2017 | 2.562 | 2.612 | 2.500 | 2.612 | 13,143 | +0.03(+1.11%) |
Jan 05, 2017 | 2.562 | 2.625 | 2.438 | 2.584 | 21,984 | +0.02(+0.83%) |
Jan 04, 2017 | 2.564 | 2.688 | 2.438 | 2.562 | 40,366 | +0.27(+12.02%) |