Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.760 | 4.870 | 4.700 | 4.870 | 14,044 | +0.10(+2.10%) |
Apr 27, 2017 | 4.740 | 4.814 | 4.670 | 4.770 | 8,338 | +0.01(+0.21%) |
Apr 26, 2017 | 4.870 | 4.900 | 4.760 | 4.760 | 13,718 | -0.09(-1.86%) |
Apr 25, 2017 | 4.900 | 4.900 | 4.730 | 4.850 | 12,288 | -0.05(-1.02%) |
Apr 24, 2017 | 4.750 | 4.900 | 4.750 | 4.900 | 7,243 | +0.20(+4.26%) |
Apr 21, 2017 | 4.550 | 4.760 | 4.510 | 4.700 | 8,000 | -0.11(-2.29%) |
Apr 20, 2017 | 4.990 | 5.040 | 4.800 | 4.810 | 15,865 | -0.13(-2.63%) |
Apr 19, 2017 | 5.000 | 5.000 | 4.810 | 4.940 | 7,740 | +0.04(+0.82%) |
Apr 18, 2017 | 5.100 | 5.100 | 4.900 | 4.900 | 2,304 | -0.06(-1.21%) |
Apr 17, 2017 | 5.050 | 5.450 | 4.850 | 4.960 | 26,666 | +0.06(+1.22%) |
Apr 13, 2017 | 5.260 | 5.320 | 4.800 | 4.900 | 23,346 | -0.20(-3.92%) |
Apr 12, 2017 | 5.254 | 5.400 | 5.000 | 5.100 | 18,200 | -0.10(-1.92%) |
Apr 11, 2017 | 5.140 | 5.350 | 4.878 | 5.200 | 16,679 | +0.20(+4.00%) |
Apr 10, 2017 | 5.250 | 5.250 | 4.800 | 5.000 | 4,265 | +0.00(+0.00%) |
Apr 07, 2017 | 5.200 | 5.490 | 5.000 | 5.000 | 44,727 | +0.00(+0.00%) |
Apr 06, 2017 | 5.546 | 5.550 | 4.920 | 5.000 | 9,287 | -0.43(-8.00%) |
Apr 05, 2017 | 5.435 | 5.435 | 5.435 | 5.435 | 200 | +0.28(+5.53%) |
Apr 04, 2017 | 5.150 | 5.291 | 5.150 | 5.150 | 1,200 | +0.02(+0.39%) |
Apr 03, 2017 | 5.120 | 5.130 | 5.120 | 5.130 | 1,334 | +0.13(+2.60%) |
Mar 31, 2017 | 5.130 | 5.290 | 5.000 | 5.000 | 13,249 | -0.06(-1.19%) |
Mar 30, 2017 | 5.170 | 5.429 | 4.800 | 5.060 | 21,643 | +0.03(+0.60%) |
Mar 29, 2017 | 5.010 | 5.286 | 5.010 | 5.030 | 18,828 | +0.02(+0.40%) |
Mar 28, 2017 | 5.500 | 5.534 | 5.000 | 5.010 | 11,401 | -0.98(-16.36%) |
Mar 23, 2017 | 5.990 | 5.990 | 5.990 | 305 | +0.01(+0.17%) | |
Mar 22, 2017 | 5.980 | 5.980 | 5.980 | 5.980 | 230 | +0.33(+5.84%) |
Mar 21, 2017 | 6.242 | 6.250 | 5.650 | 5.650 | 900 | -0.30(-5.04%) |
Mar 17, 2017 | 5.950 | 5.950 | 5.950 | 0 | +0.00(+0.00%) | |
Mar 16, 2017 | 5.950 | 6.000 | 5.800 | 5.950 | 2,625 | +0.03(+0.51%) |
Mar 15, 2017 | 5.906 | 6.000 | 5.830 | 5.920 | 4,145 | -0.07(-1.17%) |
Mar 14, 2017 | 5.840 | 6.175 | 5.840 | 5.990 | 3,204 | -0.13(-2.12%) |
Mar 13, 2017 | 6.110 | 6.400 | 5.850 | 6.120 | 4,830 | +1.00(+19.53%) |
Mar 10, 2017 | 6.240 | 6.290 | 5.120 | 5.120 | 3,455 | -1.08(-17.42%) |
Mar 09, 2017 | 5.850 | 6.430 | 5.850 | 6.200 | 7,247 | -0.05(-0.80%) |
Mar 08, 2017 | 6.250 | 6.250 | 6.230 | 6.250 | 1,647 | +0.12(+1.96%) |
Mar 07, 2017 | 6.250 | 6.250 | 5.850 | 6.130 | 2,962 | -0.27(-4.22%) |
Mar 06, 2017 | 5.678 | 6.470 | 5.650 | 6.400 | 8,942 | +0.50(+8.47%) |
Mar 03, 2017 | 5.751 | 5.900 | 5.750 | 5.900 | 4,198 | +0.09(+1.55%) |
Mar 02, 2017 | 5.750 | 5.850 | 5.750 | 5.810 | 1,638 | -0.17(-2.84%) |
Mar 01, 2017 | 5.828 | 5.980 | 5.692 | 5.980 | 4,478 | -0.21(-3.39%) |
Feb 28, 2017 | 5.790 | 6.190 | 5.790 | 6.190 | 4,048 | -0.04(-0.64%) |
Feb 27, 2017 | 6.730 | 6.730 | 6.230 | 6.230 | 1,551 | +0.13(+2.13%) |
Feb 24, 2017 | 7.680 | 7.680 | 6.100 | 6.100 | 13,726 | -0.30(-4.69%) |
Feb 23, 2017 | 5.480 | 6.750 | 5.480 | 6.400 | 27,472 | +0.91(+16.58%) |
Feb 22, 2017 | 5.500 | 5.950 | 5.490 | 5.490 | 5,137 | -0.71(-11.45%) |
Feb 21, 2017 | 6.200 | 6.200 | 6.100 | 6.200 | 3,563 | +0.00(+0.00%) |
Feb 17, 2017 | 6.200 | 6.200 | 6.200 | 0 | -0.10(-1.59%) | |
Feb 16, 2017 | 6.250 | 6.300 | 6.250 | 6.300 | 1,401 | -0.05(-0.86%) |
Feb 15, 2017 | 6.350 | 6.354 | 6.000 | 6.354 | 3,050 | -0.15(-2.32%) |
Feb 14, 2017 | 6.300 | 6.890 | 6.300 | 6.505 | 1,301 | +0.02(+0.23%) |
Feb 13, 2017 | 6.400 | 6.690 | 6.400 | 6.490 | 4,550 | +0.09(+1.41%) |
Feb 10, 2017 | 6.960 | 6.960 | 6.330 | 6.400 | 803 | -0.21(-3.18%) |
Feb 09, 2017 | 6.570 | 6.610 | 6.490 | 6.610 | 2,877 | -0.19(-2.79%) |
Feb 08, 2017 | 6.650 | 6.800 | 5.460 | 6.800 | 13,913 | -0.21(-3.00%) |
Feb 07, 2017 | 6.747 | 7.040 | 6.747 | 7.010 | 997 | +0.01(+0.14%) |
Feb 06, 2017 | 7.000 | 7.000 | 7.000 | 7.000 | 969 | +0.00(+0.00%) |
Feb 03, 2017 | 7.950 | 7.950 | 6.440 | 7.000 | 4,353 | -1.00(-12.50%) |
Feb 02, 2017 | 7.250 | 8.300 | 7.250 | 8.000 | 24,390 | +1.00(+14.29%) |
Feb 01, 2017 | 7.000 | 7.500 | 6.850 | 7.000 | 6,185 | +0.25(+3.69%) |
Jan 31, 2017 | 6.100 | 7.200 | 6.100 | 6.751 | 13,216 | +0.87(+14.82%) |
Jan 30, 2017 | 5.600 | 6.513 | 5.600 | 5.880 | 13,351 | +0.78(+15.29%) |
Jan 26, 2017 | 5.100 | 5.100 | 5.100 | 0 | -0.15(-2.86%) | |
Jan 25, 2017 | 5.250 | 5.250 | 5.250 | 5.250 | 375 | +0.07(+1.40%) |
Jan 23, 2017 | 5.178 | 5.178 | 5.178 | 0 | +0.06(+1.14%) | |
Jan 20, 2017 | 5.111 | 5.169 | 5.110 | 5.120 | 2,833 | -0.15(-2.86%) |
Jan 19, 2017 | 4.650 | 6.290 | 4.650 | 5.270 | 6,867 | +0.63(+13.58%) |
Jan 18, 2017 | 4.800 | 5.150 | 4.640 | 4.640 | 1,755 | -0.49(-9.46%) |
Jan 17, 2017 | 5.000 | 5.420 | 4.500 | 5.125 | 7,298 | -0.49(-8.65%) |
Jan 13, 2017 | 5.610 | 5.610 | 5.610 | 0 | +0.38(+7.27%) | |
Jan 12, 2017 | 5.250 | 5.250 | 5.100 | 5.230 | 1,726 | -0.02(-0.47%) |
Jan 11, 2017 | 5.510 | 5.520 | 5.255 | 5.255 | 1,322 | -0.53(-9.23%) |
Jan 10, 2017 | 5.800 | 5.800 | 5.600 | 5.789 | 1,352 | -0.21(-3.51%) |
Jan 09, 2017 | 6.000 | 6.000 | 6.000 | 6.000 | 242 | +0.00(+0.00%) |
Jan 06, 2017 | 5.900 | 6.000 | 5.900 | 6.000 | 850 | +0.00(+0.00%) |
Jan 05, 2017 | 6.500 | 6.930 | 5.640 | 6.000 | 3,945 | -0.60(-9.09%) |
Jan 04, 2017 | 6.960 | 6.960 | 6.600 | 6.600 | 7,851 | -0.24(-3.57%) |
Jan 03, 2017 | 6.519 | 6.844 | 6.519 | 6.844 | 879 | -0.06(-0.81%) |
Dec 30, 2016 | 6.900 | 6.900 | 6.900 | 0 | +0.10(+1.47%) | |
Dec 28, 2016 | 6.800 | 6.800 | 6.800 | 0 | -0.20(-2.86%) | |
Dec 27, 2016 | 7.000 | 7.000 | 7.000 | 7.000 | 150 | +0.00(+0.00%) |
Dec 23, 2016 | 7.000 | 7.000 | 7.000 | 0 | -0.75(-9.68%) | |
Dec 22, 2016 | 7.750 | 7.750 | 7.250 | 7.750 | 600 | +0.81(+11.75%) |
Dec 21, 2016 | 6.935 | 6.935 | 6.935 | 6.935 | 102 | -0.25(-3.43%) |
Dec 20, 2016 | 7.411 | 7.430 | 6.982 | 7.182 | 1,317 | +0.07(+1.01%) |
Dec 19, 2016 | 8.230 | 8.264 | 7.110 | 7.110 | 5,610 | -0.64(-8.26%) |
Dec 16, 2016 | 6.300 | 8.800 | 6.300 | 7.750 | 3,555 | +0.84(+12.16%) |
Dec 15, 2016 | 7.300 | 7.464 | 6.900 | 6.910 | 9,081 | -0.53(-7.09%) |
Dec 14, 2016 | 7.437 | 7.653 | 7.437 | 7.437 | 1,000 | -0.53(-6.69%) |
Dec 13, 2016 | 8.000 | 8.000 | 7.200 | 7.970 | 1,400 | -0.33(-3.98%) |
Dec 12, 2016 | 8.300 | 8.300 | 8.300 | 8.300 | 640 | +0.05(+0.61%) |
Dec 09, 2016 | 8.250 | 8.290 | 8.250 | 8.250 | 1,347 | +0.25(+3.12%) |
Dec 07, 2016 | 8.000 | 8.000 | 8.000 | 30 | +0.00(+0.00%) | |
Dec 01, 2016 | 8.000 | 8.000 | 8.000 | 31 | +0.00(+0.00%) | |
Nov 30, 2016 | 7.460 | 8.130 | 7.460 | 8.000 | 3,319 | -0.71(-8.12%) |
Nov 29, 2016 | 8.550 | 10.34 | 8.500 | 8.707 | 3,600 | -0.79(-8.34%) |
Nov 28, 2016 | 9.500 | 9.800 | 9.500 | 9.500 | 1,108 | +0.00(+0.00%) |
Nov 23, 2016 | 9.500 | 9.500 | 9.500 | 0 | +0.30(+3.26%) | |
Nov 21, 2016 | 9.200 | 9.200 | 9.200 | 0 | +0.30(+3.37%) | |
Nov 18, 2016 | 10.72 | 10.72 | 8.850 | 8.900 | 5,432 | -0.08(-0.89%) |
Nov 17, 2016 | 10.29 | 10.29 | 8.980 | 8.980 | 1,482 | -1.02(-10.20%) |
Nov 16, 2016 | 10.00 | 10.00 | 10.00 | 10.00 | 300 | -0.28(-2.71%) |
Nov 15, 2016 | 10.40 | 10.40 | 10.28 | 10.28 | 396 | -0.22(-2.11%) |
Nov 14, 2016 | 10.64 | 10.64 | 10.50 | 10.50 | 640 | -0.74(-6.58%) |
Nov 11, 2016 | 11.00 | 12.10 | 11.00 | 11.24 | 34,698 | +0.24(+2.18%) |
Nov 10, 2016 | 11.40 | 11.40 | 11.00 | 11.00 | 2,667 | -0.90(-7.56%) |
Nov 09, 2016 | 12.12 | 12.12 | 10.91 | 11.90 | 1,105 | +1.40(+13.33%) |
Nov 04, 2016 | 10.50 | 10.50 | 10.50 | 1 | -0.52(-4.71%) | |
Nov 02, 2016 | 11.02 | 11.02 | 11.02 | 86 | -0.78(-6.62%) | |
Oct 31, 2016 | 11.80 | 11.80 | 11.80 | 0 | -0.01(-0.09%) | |
Oct 28, 2016 | 11.80 | 11.81 | 11.80 | 11.81 | 470 | -0.04(-0.33%) |
Oct 21, 2016 | 11.85 | 11.85 | 11.85 | 0 | +0.35(+3.04%) | |
Oct 20, 2016 | 11.50 | 11.50 | 11.50 | 11.50 | 190 | -0.40(-3.36%) |
Oct 18, 2016 | 11.90 | 11.90 | 11.90 | 11.90 | 100 | -0.20(-1.65%) |
Oct 13, 2016 | 11.50 | 12.10 | 12.10 | 12.10 | 500 | +0.33(+2.80%) |
Oct 12, 2016 | 11.85 | 11.87 | 11.71 | 11.77 | 978 | +0.00(+0.00%) |
Oct 11, 2016 | 13.08 | 13.08 | 11.77 | 11.77 | 2,422 | -2.23(-15.93%) |
Oct 03, 2016 | 14.00 | 14.00 | 14.00 | 14.00 | 105 | +0.00(+0.00%) |
Sep 30, 2016 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 14.00 | 14.00 | 14.00 | 14.00 | 3,100 | +0.00(+0.00%) |
Sep 21, 2016 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | -0.45(-3.11%) |
Sep 16, 2016 | 12.45 | 14.45 | 14.45 | 14.45 | 181 | +0.00(+0.00%) |
Sep 15, 2016 | 12.04 | 14.45 | 12.00 | 14.45 | 752 | +0.00(+0.00%) |
Sep 14, 2016 | 14.45 | 14.45 | 14.45 | 14.45 | 204 | +1.45(+11.15%) |
Sep 13, 2016 | 12.95 | 13.00 | 12.17 | 13.00 | 1,904 | -1.44(-9.97%) |
Sep 07, 2016 | 14.44 | 14.44 | 14.44 | 14.44 | 400 | +0.00(+0.00%) |
Sep 01, 2016 | 14.49 | 14.44 | 14.44 | 14.44 | 16 | +0.14(+0.98%) |
Aug 29, 2016 | 14.30 | 14.30 | 14.30 | 14.30 | 10 | +0.00(+0.00%) |
Aug 26, 2016 | 14.23 | 14.30 | 14.00 | 14.30 | 850 | +0.05(+0.35%) |
Aug 24, 2016 | 14.22 | 14.25 | 14.25 | 14.25 | 1 | +0.00(+0.00%) |
Aug 23, 2016 | 14.02 | 14.25 | 14.00 | 14.25 | 1,300 | +0.25(+1.78%) |
Aug 22, 2016 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | -0.12(-0.85%) |
Aug 17, 2016 | 14.12 | 14.12 | 14.12 | 14.12 | 9 | +0.00(+0.00%) |
Aug 16, 2016 | 14.00 | 14.23 | 13.75 | 14.12 | 1,903 | +0.45(+3.29%) |
Aug 15, 2016 | 13.50 | 14.20 | 13.50 | 13.67 | 743 | -0.00(-0.03%) |
Aug 10, 2016 | 13.73 | 13.68 | 13.68 | 13.68 | 800 | -0.74(-5.16%) |
Aug 09, 2016 | 14.50 | 14.50 | 14.42 | 14.42 | 600 | -0.08(-0.56%) |
Aug 05, 2016 | 14.50 | 14.50 | 14.50 | 14.50 | 1 | -0.74(-4.86%) |
Aug 04, 2016 | 13.50 | 15.24 | 13.50 | 15.24 | 200 | +2.24(+17.23%) |
Aug 03, 2016 | 14.00 | 14.00 | 13.00 | 13.00 | 697 | -2.00(-13.33%) |
Aug 01, 2016 | 15.00 | 15.00 | 15.00 | 15.00 | 53 | +0.70(+4.90%) |
Jul 29, 2016 | 14.30 | 14.30 | 14.30 | 14.30 | 100 | +1.30(+10.00%) |