Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.400 | 4.400 | 4.400 | 45 | +0.25(+6.02%) | |
May 30, 2017 | 4.210 | 4.210 | 4.150 | 4.150 | 3,145 | -0.00(-0.07%) |
May 26, 2017 | 4.200 | 4.200 | 4.000 | 4.153 | 14,730 | +0.04(+1.04%) |
May 25, 2017 | 4.100 | 4.110 | 4.100 | 4.110 | 205 | +0.11(+2.75%) |
May 24, 2017 | 3.900 | 4.000 | 3.900 | 4.000 | 2,494 | -0.45(-10.11%) |
May 23, 2017 | 4.161 | 4.450 | 4.161 | 4.450 | 226 | +0.08(+1.84%) |
May 22, 2017 | 4.369 | 4.369 | 4.369 | 4.369 | 401 | +0.42(+10.62%) |
May 18, 2017 | 3.950 | 3.950 | 3.950 | 0 | -0.30(-6.97%) | |
May 17, 2017 | 4.150 | 4.280 | 4.150 | 4.246 | 815 | +0.18(+4.50%) |
May 16, 2017 | 4.000 | 4.063 | 3.987 | 4.063 | 2,132 | +0.06(+1.57%) |
May 15, 2017 | 4.050 | 4.050 | 4.000 | 4.000 | 400 | -0.02(-0.50%) |
May 12, 2017 | 4.010 | 4.050 | 4.010 | 4.020 | 4,850 | -0.06(-1.35%) |
May 11, 2017 | 4.170 | 4.170 | 4.075 | 4.075 | 200 | -0.18(-4.23%) |
May 10, 2017 | 4.255 | 4.255 | 4.255 | 4.255 | 100 | +0.05(+1.31%) |
May 09, 2017 | 4.200 | 4.200 | 4.200 | 4.200 | 100 | -0.03(-0.66%) |
May 08, 2017 | 4.030 | 4.230 | 4.020 | 4.228 | 4,500 | +0.20(+4.91%) |
May 05, 2017 | 4.264 | 4.264 | 4.010 | 4.030 | 12,002 | -0.17(-4.05%) |
May 02, 2017 | 4.200 | 4.200 | 4.200 | 0 | -0.42(-9.04%) | |
May 01, 2017 | 4.600 | 4.695 | 4.600 | 4.618 | 1,715 | +0.07(+1.49%) |
Apr 28, 2017 | 4.500 | 4.550 | 3.970 | 4.550 | 1,313 | +0.05(+1.11%) |
Apr 27, 2017 | 4.500 | 4.500 | 4.500 | 4.500 | 100 | +0.05(+1.12%) |
Apr 26, 2017 | 4.450 | 4.450 | 4.450 | 4.450 | 100 | +0.30(+7.18%) |
Apr 25, 2017 | 4.150 | 4.152 | 4.150 | 4.152 | 624 | +0.03(+0.63%) |
Apr 24, 2017 | 4.150 | 4.150 | 3.660 | 4.126 | 26,624 | -0.15(-3.59%) |
Apr 21, 2017 | 4.250 | 4.280 | 4.250 | 4.280 | 3,000 | +0.13(+3.02%) |
Apr 20, 2017 | 4.740 | 4.740 | 4.000 | 4.155 | 16,025 | -0.39(-8.49%) |
Apr 19, 2017 | 4.500 | 4.540 | 4.500 | 4.540 | 2,218 | -0.10(-2.16%) |
Apr 18, 2017 | 4.600 | 4.650 | 4.600 | 4.640 | 7,776 | -0.06(-1.27%) |
Apr 13, 2017 | 4.700 | 4.700 | 4.700 | 14 | +0.15(+3.37%) | |
Apr 12, 2017 | 4.550 | 4.550 | 4.500 | 4.546 | 3,800 | -0.05(-1.16%) |
Apr 11, 2017 | 4.540 | 4.600 | 4.500 | 4.600 | 5,619 | +0.00(+0.00%) |
Apr 06, 2017 | 4.600 | 4.600 | 4.600 | 230 | +0.14(+3.16%) | |
Apr 05, 2017 | 4.310 | 4.549 | 4.250 | 4.459 | 18,138 | +0.11(+2.53%) |
Apr 04, 2017 | 4.500 | 4.500 | 4.347 | 4.349 | 2,850 | -0.45(-9.37%) |
Mar 31, 2017 | 4.799 | 4.799 | 4.799 | 0 | +0.10(+2.11%) | |
Mar 30, 2017 | 4.708 | 4.708 | 4.700 | 4.700 | 1,000 | -0.12(-2.49%) |
Mar 29, 2017 | 4.850 | 4.850 | 4.820 | 4.820 | 502 | -0.07(-1.43%) |
Mar 28, 2017 | 4.890 | 4.890 | 4.890 | 4.890 | 101 | +0.63(+14.68%) |
Mar 27, 2017 | 4.264 | 4.264 | 4.264 | 4.264 | 408 | -0.44(-9.28%) |
Mar 23, 2017 | 4.700 | 4.700 | 4.700 | 569 | +0.00(+0.00%) | |
Mar 22, 2017 | 4.800 | 4.800 | 4.700 | 4.700 | 400 | -0.10(-2.08%) |
Mar 21, 2017 | 4.800 | 4.800 | 4.800 | 4.800 | 100 | +0.00(+0.00%) |
Mar 20, 2017 | 4.250 | 4.800 | 4.250 | 4.800 | 2,100 | -0.05(-1.03%) |
Mar 17, 2017 | 4.850 | 4.850 | 4.715 | 4.850 | 1,200 | +0.35(+7.78%) |
Mar 16, 2017 | 4.900 | 4.900 | 4.500 | 4.500 | 1,132 | -0.45(-9.09%) |
Mar 15, 2017 | 4.950 | 4.950 | 4.950 | 4.950 | 200 | -0.10(-1.98%) |
Mar 09, 2017 | 5.050 | 5.050 | 5.050 | 0 | +0.05(+1.00%) | |
Mar 08, 2017 | 5.000 | 5.000 | 5.000 | 5.000 | 300 | +0.20(+4.17%) |
Mar 06, 2017 | 4.800 | 4.800 | 4.800 | 0 | -0.20(-4.00%) | |
Mar 02, 2017 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | |
Mar 01, 2017 | 5.000 | 5.000 | 5.000 | 5.000 | 1,200 | +0.00(+0.00%) |
Feb 28, 2017 | 5.000 | 5.000 | 5.000 | 5.000 | 500 | +0.00(+0.00%) |
Feb 27, 2017 | 5.000 | 5.000 | 5.000 | 5.000 | 200 | +0.00(+0.00%) |
Feb 24, 2017 | 5.000 | 5.000 | 5.000 | 5.000 | 600 | -0.04(-0.79%) |
Feb 23, 2017 | 4.960 | 5.040 | 4.960 | 5.040 | 1,037 | +0.04(+0.80%) |
Feb 22, 2017 | 5.000 | 5.000 | 5.000 | 5.000 | 131 | +0.12(+2.40%) |
Feb 21, 2017 | 4.460 | 4.883 | 4.460 | 4.883 | 1,348 | +0.16(+3.45%) |
Feb 17, 2017 | 4.720 | 4.720 | 4.720 | 0 | -0.14(-2.88%) | |
Feb 16, 2017 | 4.860 | 4.860 | 4.860 | 4.860 | 100 | -0.02(-0.41%) |
Feb 15, 2017 | 4.420 | 4.880 | 4.420 | 4.880 | 820 | +0.00(+0.00%) |
Feb 14, 2017 | 4.880 | 4.880 | 4.880 | 4.880 | 111 | -0.12(-2.40%) |
Feb 13, 2017 | 4.780 | 5.000 | 4.780 | 5.000 | 1,875 | +0.50(+11.11%) |
Feb 10, 2017 | 5.000 | 5.000 | 4.500 | 4.500 | 523 | -0.50(-10.00%) |
Feb 09, 2017 | 5.000 | 5.000 | 5.000 | 5.000 | 100 | +0.00(+0.00%) |
Feb 08, 2017 | 4.870 | 5.000 | 4.840 | 5.000 | 350 | +0.00(+0.00%) |
Feb 07, 2017 | 5.300 | 5.300 | 4.380 | 5.000 | 3,258 | -0.30(-5.66%) |
Feb 06, 2017 | 4.240 | 5.300 | 4.240 | 5.300 | 5,188 | +0.00(+0.00%) |
Feb 03, 2017 | 4.900 | 5.300 | 4.900 | 5.300 | 1,458 | +0.05(+0.95%) |
Feb 02, 2017 | 5.090 | 5.250 | 5.090 | 5.250 | 2,000 | +0.00(+0.00%) |
Feb 01, 2017 | 5.250 | 5.250 | 5.250 | 5.250 | 150 | -0.11(-2.05%) |
Jan 31, 2017 | 5.360 | 5.360 | 5.360 | 5.360 | 210 | -0.11(-2.10%) |
Jan 30, 2017 | 5.499 | 5.499 | 5.200 | 5.475 | 3,075 | +0.67(+14.06%) |
Jan 27, 2017 | 5.500 | 5.500 | 4.770 | 4.800 | 2,475 | -0.50(-9.43%) |
Jan 26, 2017 | 5.400 | 5.400 | 4.860 | 5.300 | 5,460 | -0.70(-11.67%) |
Jan 25, 2017 | 6.000 | 6.000 | 6.000 | 6.000 | 100 | +0.49(+8.84%) |
Jan 23, 2017 | 5.513 | 5.513 | 5.513 | 82 | +0.01(+0.23%) | |
Jan 20, 2017 | 6.000 | 6.000 | 5.500 | 5.500 | 400 | +0.00(+0.00%) |
Jan 19, 2017 | 5.500 | 5.500 | 5.500 | 5.500 | 500 | +0.00(+0.00%) |
Jan 18, 2017 | 5.500 | 5.500 | 5.500 | 5.500 | 284 | -0.50(-8.33%) |
Jan 17, 2017 | 5.510 | 6.000 | 5.510 | 6.000 | 3,958 | +0.38(+6.86%) |
Jan 13, 2017 | 5.615 | 5.615 | 5.615 | 0 | +0.12(+2.09%) | |
Jan 10, 2017 | 5.500 | 5.500 | 5.500 | 0 | -0.32(-5.58%) | |
Jan 09, 2017 | 5.779 | 5.825 | 5.779 | 5.825 | 445 | -0.07(-1.26%) |
Jan 06, 2017 | 5.900 | 5.900 | 5.897 | 5.899 | 1,467 | -0.00(-0.01%) |
Jan 05, 2017 | 5.900 | 5.900 | 5.900 | 5.900 | 128 | -0.10(-1.67%) |
Jan 03, 2017 | 6.000 | 6.000 | 6.000 | 50 | +0.00(+0.00%) | |
Dec 30, 2016 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 6.000 | 6.000 | 6.000 | 6.000 | 1,148 | +0.38(+6.76%) |
Dec 23, 2016 | 5.620 | 5.620 | 5.620 | 0 | -0.28(-4.75%) | |
Dec 20, 2016 | 5.900 | 5.900 | 5.900 | 0 | +0.13(+2.25%) | |
Dec 19, 2016 | 5.770 | 5.770 | 5.770 | 5.770 | 105 | +0.38(+7.05%) |
Dec 16, 2016 | 5.890 | 5.890 | 4.900 | 5.390 | 1,774 | -0.61(-10.17%) |
Dec 15, 2016 | 6.000 | 6.000 | 6.000 | 6.000 | 100 | +0.00(+0.00%) |
Dec 14, 2016 | 6.000 | 6.000 | 6.000 | 6.000 | 200 | +0.15(+2.56%) |
Dec 13, 2016 | 5.700 | 5.850 | 5.400 | 5.850 | 533 | +0.05(+0.86%) |
Dec 12, 2016 | 5.830 | 5.830 | 5.800 | 5.800 | 476 | -0.15(-2.52%) |
Dec 09, 2016 | 5.610 | 5.950 | 5.610 | 5.950 | 322 | +0.30(+5.31%) |
Dec 08, 2016 | 6.500 | 6.500 | 4.820 | 5.650 | 3,523 | -0.81(-12.54%) |
Dec 06, 2016 | 6.460 | 6.460 | 6.460 | 2 | -0.04(-0.62%) | |
Dec 05, 2016 | 6.500 | 6.500 | 6.500 | 6.500 | 100 | +0.00(+0.00%) |
Dec 02, 2016 | 6.500 | 6.500 | 6.500 | 6.500 | 125 | -0.10(-1.52%) |
Nov 30, 2016 | 6.600 | 6.600 | 6.600 | 55 | +0.10(+1.54%) | |
Nov 29, 2016 | 6.500 | 6.500 | 6.500 | 6.500 | 2,550 | +0.03(+0.46%) |
Nov 23, 2016 | 6.470 | 6.470 | 6.470 | 120 | -0.28(-4.14%) | |
Nov 22, 2016 | 5.190 | 6.750 | 5.190 | 6.749 | 4,741 | -0.00(-0.01%) |