Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.742 | 3.810 | 3.675 | 3.810 | 23,404 | +0.13(+3.67%) |
May 30, 2017 | 3.709 | 3.709 | 3.608 | 3.675 | 10,007 | -0.03(-0.91%) |
May 26, 2017 | 3.958 | 3.958 | 3.675 | 3.709 | 7,831 | +0.03(+0.92%) |
May 25, 2017 | 3.742 | 3.742 | 3.641 | 3.675 | 5,365 | -0.07(-1.80%) |
May 24, 2017 | 3.748 | 3.748 | 3.574 | 3.742 | 29,168 | -0.03(-0.89%) |
May 23, 2017 | 3.709 | 3.776 | 3.645 | 3.776 | 26,300 | +0.07(+1.82%) |
May 22, 2017 | 3.709 | 3.776 | 3.641 | 3.709 | 22,754 | +0.00(+0.00%) |
May 19, 2017 | 3.709 | 3.709 | 3.675 | 3.709 | 11,111 | +0.03(+0.92%) |
May 18, 2017 | 3.608 | 3.742 | 3.608 | 3.675 | 19,415 | +0.07(+1.87%) |
May 17, 2017 | 3.742 | 3.742 | 3.540 | 3.608 | 80,612 | -0.20(-5.31%) |
May 16, 2017 | 3.810 | 3.874 | 3.776 | 3.810 | 3,702 | -0.03(-0.88%) |
May 15, 2017 | 4.046 | 4.046 | 3.810 | 3.844 | 19,131 | -0.17(-4.20%) |
May 12, 2017 | 3.877 | 4.079 | 3.844 | 4.012 | 44,592 | +0.17(+4.39%) |
May 11, 2017 | 3.911 | 3.945 | 3.844 | 3.844 | 19,773 | -0.10(-2.56%) |
May 10, 2017 | 3.978 | 4.046 | 3.911 | 3.945 | 22,790 | -0.05(-1.18%) |
May 09, 2017 | 4.059 | 4.092 | 3.992 | 3.992 | 19,842 | -0.03(-0.83%) |
May 08, 2017 | 4.092 | 4.092 | 4.025 | 4.025 | 54,792 | -0.03(-0.82%) |
May 05, 2017 | 4.059 | 4.092 | 3.925 | 4.059 | 100,927 | +0.00(+0.00%) |
May 04, 2017 | 4.092 | 4.192 | 4.025 | 4.059 | 41,122 | -0.03(-0.81%) |
May 03, 2017 | 4.059 | 4.158 | 4.059 | 4.092 | 31,438 | +0.03(+0.82%) |
May 02, 2017 | 4.125 | 4.125 | 4.059 | 4.059 | 16,975 | +0.00(+0.00%) |
May 01, 2017 | 4.158 | 4.185 | 4.059 | 4.059 | 26,156 | -0.10(-2.40%) |
Apr 28, 2017 | 4.059 | 4.158 | 4.059 | 4.158 | 27,387 | +0.10(+2.46%) |
Apr 27, 2017 | 4.059 | 4.125 | 4.059 | 4.059 | 12,233 | +0.00(+0.00%) |
Apr 26, 2017 | 4.125 | 4.158 | 4.059 | 4.059 | 25,518 | -0.07(-1.61%) |
Apr 25, 2017 | 4.092 | 4.125 | 4.092 | 4.125 | 4,315 | +0.00(+0.00%) |
Apr 24, 2017 | 4.125 | 4.158 | 4.059 | 4.125 | 15,189 | +0.00(+0.00%) |
Apr 21, 2017 | 4.059 | 4.158 | 4.059 | 4.125 | 31,002 | +0.07(+1.64%) |
Apr 20, 2017 | 4.059 | 4.139 | 4.059 | 4.059 | 21,472 | +0.00(+0.00%) |
Apr 19, 2017 | 4.092 | 4.158 | 4.059 | 4.059 | 23,018 | +0.00(+0.00%) |
Apr 18, 2017 | 4.158 | 4.158 | 4.059 | 4.059 | 66,293 | -0.13(-3.17%) |
Apr 17, 2017 | 4.125 | 4.258 | 4.092 | 4.192 | 43,510 | +0.07(+1.61%) |
Apr 13, 2017 | 4.092 | 4.125 | 4.076 | 4.125 | 11,510 | +0.03(+0.81%) |
Apr 12, 2017 | 4.059 | 4.125 | 4.059 | 4.092 | 30,157 | +0.03(+0.82%) |
Apr 11, 2017 | 4.092 | 4.092 | 4.025 | 4.059 | 13,542 | -0.03(-0.81%) |
Apr 10, 2017 | 4.025 | 4.092 | 4.009 | 4.092 | 33,100 | +0.07(+1.65%) |
Apr 07, 2017 | 3.925 | 4.025 | 3.859 | 4.025 | 82,347 | +0.17(+4.31%) |
Apr 06, 2017 | 3.859 | 3.959 | 3.859 | 3.859 | 21,527 | +0.00(+0.00%) |
Apr 05, 2017 | 3.925 | 4.025 | 3.826 | 3.859 | 52,512 | -0.07(-1.69%) |
Apr 04, 2017 | 4.019 | 4.025 | 3.925 | 3.925 | 33,380 | -0.03(-0.84%) |
Apr 03, 2017 | 4.092 | 4.125 | 3.959 | 3.959 | 29,400 | -0.13(-3.25%) |
Mar 31, 2017 | 3.925 | 4.125 | 3.925 | 4.092 | 212,607 | +0.17(+4.24%) |
Mar 30, 2017 | 4.025 | 4.092 | 3.925 | 3.925 | 72,305 | -0.10(-2.48%) |
Mar 29, 2017 | 4.092 | 4.092 | 4.025 | 4.025 | 26,465 | -0.10(-2.42%) |
Mar 28, 2017 | 4.092 | 4.125 | 4.059 | 4.125 | 17,269 | +0.02(+0.60%) |
Mar 27, 2017 | 4.059 | 4.125 | 4.023 | 4.100 | 54,529 | +0.04(+1.03%) |
Mar 24, 2017 | 4.125 | 4.125 | 3.992 | 4.059 | 36,595 | -0.07(-1.61%) |
Mar 23, 2017 | 4.092 | 4.125 | 4.092 | 4.125 | 6,363 | +0.07(+1.64%) |
Mar 22, 2017 | 4.092 | 4.125 | 4.058 | 4.059 | 22,845 | -0.03(-0.81%) |
Mar 21, 2017 | 4.095 | 4.158 | 4.092 | 4.092 | 22,779 | -0.03(-0.81%) |
Mar 20, 2017 | 4.225 | 4.225 | 4.125 | 4.125 | 10,926 | -0.07(-1.59%) |
Mar 17, 2017 | 4.158 | 4.192 | 4.125 | 4.192 | 26,693 | +0.07(+1.61%) |
Mar 16, 2017 | 4.158 | 4.192 | 4.092 | 4.125 | 52,713 | -0.03(-0.80%) |
Mar 15, 2017 | 4.192 | 4.225 | 4.125 | 4.158 | 27,804 | +0.00(+0.00%) |
Mar 14, 2017 | 4.059 | 4.158 | 4.059 | 4.158 | 21,772 | +0.07(+1.63%) |
Mar 13, 2017 | 4.125 | 4.192 | 4.025 | 4.092 | 73,318 | -0.03(-0.81%) |
Mar 10, 2017 | 4.059 | 4.158 | 3.993 | 4.125 | 51,835 | +0.03(+0.81%) |
Mar 09, 2017 | 4.185 | 4.192 | 4.092 | 4.092 | 43,247 | -0.10(-2.38%) |
Mar 08, 2017 | 4.025 | 4.192 | 4.009 | 4.192 | 22,276 | +0.13(+3.28%) |
Mar 07, 2017 | 4.059 | 4.092 | 4.009 | 4.059 | 50,313 | -0.03(-0.81%) |
Mar 06, 2017 | 4.158 | 4.158 | 4.059 | 4.092 | 50,408 | -0.07(-1.60%) |
Mar 03, 2017 | 4.192 | 4.192 | 4.125 | 4.158 | 53,761 | +0.00(+0.00%) |
Mar 02, 2017 | 4.214 | 4.225 | 4.158 | 4.158 | 21,595 | +0.00(+0.00%) |