Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.490 | 201 | +0.00(+0.10%) | |||
May 30, 2017 | 4.352 | 4.485 | 4.352 | 4.485 | 4,671 | +0.21(+4.89%) |
May 26, 2017 | 4.313 | 4.313 | 4.276 | 4.276 | 3,006 | +0.00(+0.00%) |
May 25, 2017 | 4.366 | 4.366 | 4.267 | 4.276 | 3,337 | -0.03(-0.77%) |
May 24, 2017 | 4.279 | 4.319 | 4.265 | 4.309 | 7,163 | +0.06(+1.33%) |
May 23, 2017 | 4.146 | 4.253 | 4.146 | 4.253 | 1,914 | +0.24(+6.09%) |
May 19, 2017 | 4.009 | 343 | -0.01(-0.21%) | |||
May 18, 2017 | 4.030 | 4.030 | 4.017 | 4.017 | 1,929 | -0.07(-1.71%) |
May 17, 2017 | 4.080 | 4.107 | 4.080 | 4.087 | 3,048 | -0.02(-0.49%) |
May 12, 2017 | 4.107 | 4.107 | 4.107 | 0 | +0.02(+0.49%) | |
May 11, 2017 | 4.107 | 4.107 | 4.087 | 4.087 | 4,668 | -0.02(-0.52%) |
May 10, 2017 | 4.196 | 4.196 | 4.108 | 4.108 | 4,002 | -0.09(-2.26%) |
May 09, 2017 | 4.146 | 4.203 | 4.146 | 4.203 | 1,089 | -0.02(-0.47%) |
May 08, 2017 | 4.259 | 4.259 | 4.223 | 4.223 | 2,678 | -0.00(-0.08%) |
May 05, 2017 | 4.279 | 4.279 | 4.226 | 4.226 | 1,182 | +0.07(+1.76%) |
May 03, 2017 | 4.153 | 6 | +0.12(+3.05%) | |||
May 02, 2017 | 4.030 | 4.030 | 4.030 | 4.030 | 1,595 | +0.01(+0.25%) |
May 01, 2017 | 4.020 | 4.020 | 4.007 | 4.020 | 4,213 | +0.03(+0.75%) |
Apr 28, 2017 | 3.990 | 3.990 | 3.990 | 3.990 | 1,158 | +0.00(+0.08%) |
Apr 27, 2017 | 4.034 | 4.087 | 3.984 | 3.987 | 10,985 | +0.07(+1.87%) |
Apr 26, 2017 | 3.954 | 3.987 | 3.914 | 3.914 | 15,106 | +0.09(+2.35%) |
Apr 24, 2017 | 3.824 | 3.824 | 3.824 | 0 | -0.01(-0.35%) | |
Apr 20, 2017 | 3.837 | 3.837 | 3.837 | 0 | +0.05(+1.23%) | |
Apr 18, 2017 | 3.791 | 3.791 | 3.791 | 0 | -0.05(-1.39%) | |
Apr 17, 2017 | 3.844 | 3.845 | 3.844 | 3.844 | 1,270 | -0.05(-1.19%) |
Apr 13, 2017 | 3.834 | 3.891 | 3.834 | 3.891 | 1,483 | +0.05(+1.37%) |
Apr 10, 2017 | 3.838 | 3.838 | 3.838 | 0 | -0.16(-3.98%) | |
Apr 07, 2017 | 4.037 | 4.074 | 3.987 | 3.997 | 22,579 | +0.01(+0.25%) |
Apr 06, 2017 | 4.000 | 4.087 | 3.708 | 3.987 | 28,174 | +0.27(+7.24%) |
Apr 04, 2017 | 3.718 | 39 | -0.10(-2.70%) | |||
Apr 03, 2017 | 3.821 | 3.821 | 3.821 | 3.821 | 529 | -0.03(-0.69%) |
Mar 30, 2017 | 3.847 | 3.847 | 3.847 | 0 | +0.02(+0.43%) | |
Mar 29, 2017 | 3.834 | 3.834 | 3.831 | 3.831 | 3,990 | -0.12(-2.95%) |
Mar 28, 2017 | 3.994 | 3.994 | 3.927 | 3.947 | 12,869 | -0.11(-2.78%) |
Mar 27, 2017 | 3.944 | 4.060 | 3.944 | 4.060 | 2,118 | -0.03(-0.65%) |
Mar 24, 2017 | 4.087 | 4.087 | 4.087 | 4.087 | 1,805 | -0.01(-0.32%) |
Mar 21, 2017 | 4.100 | 300 | +0.07(+1.73%) | |||
Mar 20, 2017 | 4.110 | 4.146 | 4.017 | 4.030 | 9,592 | -0.13(-3.19%) |
Mar 17, 2017 | 4.163 | 4.163 | 4.163 | 4.163 | 9,589 | +0.02(+0.48%) |
Mar 16, 2017 | 4.180 | 4.206 | 4.143 | 4.143 | 7,247 | -0.08(-1.81%) |
Mar 15, 2017 | 4.103 | 4.220 | 4.103 | 4.220 | 3,389 | +0.09(+2.17%) |
Mar 14, 2017 | 4.087 | 4.150 | 4.083 | 4.130 | 15,274 | +0.06(+1.47%) |
Mar 13, 2017 | 4.070 | 4.070 | 4.070 | 4.070 | 376 | -0.01(-0.24%) |
Mar 10, 2017 | 4.077 | 4.080 | 4.077 | 4.080 | 601 | -0.01(-0.32%) |
Mar 08, 2017 | 4.093 | 583 | +0.01(+0.16%) | |||
Mar 07, 2017 | 4.073 | 4.097 | 4.073 | 4.087 | 4,316 | +0.10(+2.50%) |
Mar 06, 2017 | 4.010 | 4.034 | 3.987 | 3.987 | 9,902 | +0.07(+1.78%) |
Mar 03, 2017 | 3.947 | 3.964 | 3.911 | 3.917 | 6,516 | -0.06(-1.50%) |
Mar 02, 2017 | 3.884 | 4.060 | 3.884 | 3.977 | 9,360 | +0.09(+2.31%) |