Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2017 | 6.120 | 6.120 | 6.120 | 0 | +0.01(+0.16%) | |
May 26, 2017 | 6.110 | 6.110 | 6.110 | 6.110 | 505 | +0.18(+3.04%) |
May 23, 2017 | 5.930 | 5.930 | 5.930 | 0 | -0.09(-1.50%) | |
May 22, 2017 | 6.020 | 6.020 | 6.020 | 6.020 | 392 | +0.00(+0.00%) |
May 12, 2017 | 6.020 | 6.020 | 6.020 | 0 | +0.46(+8.37%) | |
May 10, 2017 | 5.555 | 5.555 | 5.555 | 0 | +0.04(+0.63%) | |
May 08, 2017 | 5.520 | 5.520 | 5.520 | 495 | +0.10(+1.85%) | |
May 03, 2017 | 5.420 | 5.420 | 5.420 | 0 | +0.01(+0.18%) | |
Apr 27, 2017 | 5.410 | 5.410 | 5.410 | 0 | +0.14(+2.66%) | |
Apr 21, 2017 | 5.270 | 5.270 | 5.270 | 0 | +0.10(+1.93%) | |
Apr 17, 2017 | 5.170 | 5.170 | 5.170 | 0 | -0.11(-2.08%) | |
Mar 24, 2017 | 5.280 | 5.280 | 5.280 | 0 | -0.07(-1.31%) | |
Mar 15, 2017 | 5.350 | 5.350 | 5.350 | 0 | +0.02(+0.38%) | |
Mar 08, 2017 | 5.330 | 5.330 | 5.330 | 0 | -0.17(-3.09%) | |
Mar 02, 2017 | 5.500 | 5.500 | 5.500 | 0 | -0.04(-0.81%) | |
Feb 09, 2017 | 5.545 | 5.545 | 5.545 | 0 | -0.33(-5.54%) | |
Feb 08, 2017 | 5.870 | 5.870 | 5.870 | 5.870 | 559,662 | +0.03(+0.45%) |
Feb 01, 2017 | 5.844 | 5.844 | 5.844 | 0 | +0.34(+6.25%) | |
Jan 19, 2017 | 5.500 | 5.500 | 5.500 | 0 | -0.02(-0.36%) | |
Jan 18, 2017 | 5.510 | 5.520 | 5.510 | 5.520 | 3,276 | -0.09(-1.60%) |
Jan 13, 2017 | 5.610 | 5.610 | 5.610 | 0 | +0.22(+4.08%) | |
Dec 19, 2016 | 5.390 | 5.390 | 5.390 | 0 | -0.15(-2.71%) | |
Dec 09, 2016 | 5.540 | 5.540 | 5.540 | 0 | +0.15(+2.78%) | |
Dec 07, 2016 | 5.390 | 5.390 | 5.390 | 5 | +0.08(+1.51%) | |
Dec 02, 2016 | 5.310 | 5.310 | 5.310 | 0 | +0.00(+0.00%) | |
Dec 01, 2016 | 5.310 | 5.310 | 5.310 | 5.310 | 300 | +0.01(+0.19%) |
Nov 29, 2016 | 5.300 | 5.300 | 5.300 | 0 | -0.02(-0.38%) | |
Nov 14, 2016 | 5.320 | 5.320 | 5.320 | 0 | +0.12(+2.31%) | |
Nov 09, 2016 | 5.200 | 5.200 | 5.200 | 0 | +0.40(+8.33%) | |
Oct 28, 2016 | 4.800 | 4.800 | 4.800 | 0 | -0.09(-1.84%) | |
Oct 26, 2016 | 4.890 | 4.890 | 4.890 | 0 | -0.10(-1.91%) | |
Oct 18, 2016 | 4.985 | 4.985 | 4.985 | 0 | +0.19(+3.85%) | |
Oct 12, 2016 | 4.800 | 4.800 | 4.800 | 0 | -0.06(-1.23%) | |
Oct 11, 2016 | 4.860 | 4.860 | 4.860 | 4.860 | 34,526 | +0.21(+4.52%) |
Oct 05, 2016 | 4.650 | 4.650 | 4.650 | 0 | +0.01(+0.15%) | |
Oct 04, 2016 | 4.643 | 4.643 | 4.643 | 4.643 | 210,000 | +0.24(+5.53%) |
Oct 03, 2016 | 4.700 | 4.700 | 4.400 | 4.400 | 2,737 | -0.23(-4.97%) |
Sep 30, 2016 | 4.630 | 4.630 | 4.630 | 4.630 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 4.630 | 4.630 | 4.630 | 4.630 | 1,737 | +0.08(+1.76%) |
Sep 28, 2016 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Sep 26, 2016 | 4.550 | 4.550 | 4.550 | 4.550 | 6,000 | -0.09(-1.94%) |
Sep 23, 2016 | 4.640 | 4.640 | 4.640 | 4.640 | 2,444 | +0.06(+1.31%) |
Sep 12, 2016 | 4.580 | 4.580 | 4.580 | 0 | -0.13(-2.76%) | |
Sep 09, 2016 | 4.710 | 4.710 | 4.710 | 4.710 | 1,108 | -0.01(-0.21%) |
Sep 08, 2016 | 4.720 | 4.720 | 4.720 | 4.720 | 548 | -0.08(-1.67%) |
Sep 06, 2016 | 4.800 | 4.800 | 4.800 | 0 | +0.09(+1.91%) | |
Sep 01, 2016 | 4.710 | 4.710 | 4.710 | 0 | +0.09(+1.95%) | |
Aug 25, 2016 | 4.620 | 4.620 | 4.620 | 0 | -0.20(-4.15%) | |
Aug 22, 2016 | 4.820 | 4.820 | 4.820 | 0 | +0.07(+1.47%) | |
Aug 19, 2016 | 4.850 | 4.850 | 4.750 | 4.750 | 1,100 | +0.41(+9.45%) |
Jul 28, 2016 | 4.340 | 4.340 | 4.340 | 0 | -0.08(-1.81%) | |
Jul 27, 2016 | 4.410 | 4.420 | 4.410 | 4.420 | 1,709 | -0.11(-2.43%) |
Jul 25, 2016 | 4.530 | 4.530 | 4.530 | 0 | +0.04(+0.89%) | |
Jul 22, 2016 | 4.490 | 4.490 | 4.490 | 4.490 | 666 | +0.13(+2.98%) |
Jul 21, 2016 | 4.360 | 4.360 | 4.360 | 4.360 | 750 | -0.15(-3.33%) |
Jul 18, 2016 | 4.510 | 4.510 | 4.510 | 0 | +0.23(+5.37%) | |
Jul 15, 2016 | 4.356 | 4.356 | 4.280 | 4.280 | 1,737 | +0.12(+2.88%) |
Jul 14, 2016 | 4.170 | 4.170 | 4.160 | 4.160 | 1,116 | +0.01(+0.24%) |
Jul 11, 2016 | 4.150 | 4.150 | 4.150 | 0 | +0.08(+1.97%) | |
Jul 08, 2016 | 4.070 | 4.073 | 4.070 | 4.070 | 1,714 | +0.09(+2.26%) |
Jul 05, 2016 | 3.980 | 3.980 | 3.980 | 3.980 | 1,141 | +0.01(+0.25%) |
Jul 01, 2016 | 3.970 | 3.970 | 3.970 | 0 | -0.16(-3.87%) | |
Jun 29, 2016 | 4.130 | 4.130 | 4.130 | 0 | -0.20(-4.62%) | |
Jun 24, 2016 | 4.330 | 4.330 | 4.330 | 0 | -0.24(-5.25%) | |
Jun 23, 2016 | 4.570 | 4.570 | 4.570 | 4.570 | 767 | +0.10(+2.24%) |
Jun 20, 2016 | 4.470 | 4.470 | 4.470 | 0 | +0.29(+6.94%) | |
Jun 13, 2016 | 4.180 | 4.180 | 4.180 | 0 | -0.35(-7.73%) | |
Jun 07, 2016 | 4.530 | 4.530 | 4.530 | 0 | +0.07(+1.57%) | |
Jun 03, 2016 | 4.460 | 4.460 | 4.460 | 0 | +0.05(+1.13%) | |
Jun 02, 2016 | 4.410 | 4.410 | 4.410 | 4.410 | 1,377 | -0.09(-2.00%) |