Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.625 | 5.750 | 5.000 | 5.312 | 60,483 | -0.31(-5.56%) |
Apr 27, 2017 | 4.625 | 5.838 | 4.500 | 5.625 | 195,856 | +1.00(+21.62%) |
Apr 26, 2017 | 4.237 | 4.747 | 4.129 | 4.625 | 8,901 | +0.38(+8.82%) |
Apr 25, 2017 | 4.312 | 4.438 | 4.125 | 4.250 | 12,479 | -0.12(-2.86%) |
Apr 24, 2017 | 4.875 | 4.875 | 4.250 | 4.375 | 11,871 | +0.00(+0.00%) |
Apr 21, 2017 | 4.125 | 4.688 | 4.013 | 4.375 | 22,721 | +0.38(+9.38%) |
Apr 20, 2017 | 4.062 | 4.125 | 3.935 | 4.000 | 6,287 | +0.06(+1.59%) |
Apr 19, 2017 | 4.062 | 4.062 | 3.875 | 3.938 | 10,185 | +0.06(+1.61%) |
Apr 18, 2017 | 3.938 | 4.062 | 3.751 | 3.875 | 16,444 | -0.06(-1.59%) |
Apr 17, 2017 | 4.375 | 4.375 | 3.750 | 3.938 | 11,520 | -0.44(-10.00%) |
Apr 13, 2017 | 4.375 | 4.750 | 3.876 | 4.375 | 32,067 | +0.00(+0.00%) |
Apr 12, 2017 | 3.725 | 5.213 | 3.725 | 4.375 | 114,570 | +0.62(+16.67%) |
Apr 11, 2017 | 3.461 | 3.875 | 3.402 | 3.750 | 15,538 | +0.25(+7.14%) |
Apr 10, 2017 | 3.500 | 3.650 | 3.401 | 3.500 | 6,442 | -0.12(-3.45%) |
Apr 07, 2017 | 3.436 | 3.625 | 3.203 | 3.625 | 8,350 | +0.19(+5.49%) |
Apr 06, 2017 | 3.250 | 3.600 | 3.188 | 3.436 | 10,805 | +0.19(+5.73%) |
Apr 05, 2017 | 3.379 | 3.908 | 3.125 | 3.250 | 42,650 | +0.03(+0.97%) |
Apr 04, 2017 | 3.500 | 3.500 | 2.925 | 3.219 | 12,292 | -0.09(-2.83%) |
Apr 03, 2017 | 3.250 | 3.314 | 2.938 | 3.312 | 8,645 | -0.06(-1.85%) |
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%) |