Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.710 | 3.808 | 3.710 | 3.808 | 2,351 | +0.11(+2.91%) |
May 30, 2017 | 4.000 | 4.000 | 3.688 | 3.700 | 6,176 | -0.10(-2.63%) |
May 26, 2017 | 3.850 | 4.030 | 3.700 | 3.800 | 4,428 | +0.10(+2.70%) |
May 25, 2017 | 3.900 | 4.000 | 3.700 | 3.700 | 3,879 | -0.30(-7.50%) |
May 24, 2017 | 4.000 | 4.000 | 4.000 | 4.000 | 800 | +0.07(+1.78%) |
May 23, 2017 | 4.000 | 4.000 | 3.750 | 3.930 | 14,100 | +0.18(+4.80%) |
May 22, 2017 | 3.750 | 3.750 | 3.220 | 3.750 | 2,790 | -0.32(-7.75%) |
May 19, 2017 | 4.000 | 4.065 | 4.000 | 4.065 | 750 | -0.01(-0.29%) |
May 18, 2017 | 3.900 | 4.190 | 3.450 | 4.077 | 10,436 | -0.03(-0.80%) |
May 17, 2017 | 4.000 | 4.150 | 4.000 | 4.110 | 2,301 | -0.08(-1.91%) |
May 16, 2017 | 4.200 | 4.200 | 4.000 | 4.190 | 8,300 | -0.02(-0.48%) |
May 15, 2017 | 3.760 | 4.250 | 3.760 | 4.210 | 12,585 | +0.22(+5.51%) |
May 12, 2017 | 3.600 | 3.990 | 3.560 | 3.990 | 5,640 | +0.00(+0.00%) |
May 11, 2017 | 3.990 | 3.990 | 3.990 | 3.990 | 102 | +0.37(+10.16%) |
May 10, 2017 | 3.700 | 4.000 | 3.622 | 3.622 | 7,184 | -0.06(-1.50%) |
May 09, 2017 | 3.720 | 3.800 | 3.470 | 3.677 | 1,902 | -0.04(-1.16%) |
May 08, 2017 | 3.470 | 3.720 | 3.450 | 3.720 | 5,051 | +0.04(+1.09%) |
May 05, 2017 | 3.900 | 3.970 | 3.550 | 3.680 | 5,614 | -0.24(-6.12%) |
May 04, 2017 | 3.600 | 3.920 | 3.600 | 3.920 | 1,351 | -0.05(-1.26%) |
May 03, 2017 | 3.760 | 3.970 | 3.220 | 3.970 | 11,104 | +0.06(+1.53%) |
May 02, 2017 | 4.140 | 4.140 | 3.550 | 3.910 | 8,370 | +0.01(+0.26%) |
May 01, 2017 | 4.140 | 4.140 | 3.900 | 3.900 | 1,601 | -0.10(-2.50%) |
Apr 28, 2017 | 3.880 | 4.000 | 3.880 | 4.000 | 1,152 | -0.05(-1.33%) |
Apr 27, 2017 | 3.969 | 4.190 | 3.969 | 4.054 | 1,418 | +0.25(+6.68%) |
Apr 26, 2017 | 3.980 | 4.240 | 3.648 | 3.800 | 4,769 | +0.25(+7.18%) |
Apr 25, 2017 | 3.850 | 3.850 | 3.545 | 3.545 | 4,966 | -0.69(-16.38%) |
Apr 24, 2017 | 4.000 | 4.240 | 4.000 | 4.240 | 4,970 | +0.04(+0.95%) |
Apr 21, 2017 | 4.150 | 4.230 | 3.700 | 4.200 | 4,490 | -0.05(-1.18%) |
Apr 20, 2017 | 4.000 | 4.400 | 3.850 | 4.250 | 5,769 | +0.30(+7.59%) |
Apr 19, 2017 | 3.650 | 3.950 | 3.650 | 3.950 | 6,021 | +0.21(+5.61%) |
Apr 18, 2017 | 4.450 | 4.495 | 3.370 | 3.740 | 23,697 | -0.37(-9.00%) |
Apr 17, 2017 | 4.320 | 4.450 | 4.110 | 4.110 | 1,651 | -0.11(-2.61%) |
Apr 13, 2017 | 4.280 | 4.478 | 4.220 | 4.220 | 1,902 | -0.28(-6.22%) |
Apr 12, 2017 | 4.300 | 4.550 | 4.300 | 4.500 | 7,100 | +0.00(+0.00%) |
Apr 11, 2017 | 4.350 | 4.500 | 4.260 | 4.500 | 6,570 | +0.01(+0.22%) |
Apr 10, 2017 | 4.540 | 4.625 | 4.150 | 4.490 | 17,750 | +0.29(+6.90%) |
Apr 07, 2017 | 4.170 | 4.200 | 4.170 | 4.200 | 2,571 | +0.07(+1.69%) |
Apr 06, 2017 | 4.150 | 4.170 | 4.130 | 4.130 | 4,140 | -0.05(-1.20%) |
Apr 05, 2017 | 4.100 | 4.200 | 4.020 | 4.180 | 3,321 | -0.12(-2.79%) |
Apr 04, 2017 | 4.200 | 4.300 | 4.030 | 4.300 | 9,151 | +0.10(+2.38%) |
Apr 03, 2017 | 4.950 | 4.950 | 4.010 | 4.200 | 17,666 | -0.80(-16.00%) |
Mar 31, 2017 | 4.800 | 5.000 | 4.700 | 5.000 | 5,866 | +0.20(+4.17%) |
Mar 30, 2017 | 5.000 | 5.000 | 4.720 | 4.800 | 2,290 | -0.20(-4.00%) |
Mar 29, 2017 | 5.000 | 5.000 | 4.700 | 5.000 | 4,242 | +0.00(+0.00%) |
Mar 28, 2017 | 4.620 | 5.000 | 4.500 | 5.000 | 8,985 | +0.21(+4.49%) |
Mar 24, 2017 | 4.785 | 4.785 | 4.785 | 0 | -0.22(-4.49%) | |
Mar 23, 2017 | 4.870 | 5.100 | 4.870 | 5.010 | 5,306 | +0.14(+2.87%) |
Mar 22, 2017 | 4.920 | 5.050 | 4.870 | 4.870 | 1,930 | -0.23(-4.51%) |
Mar 21, 2017 | 5.110 | 5.110 | 4.900 | 5.100 | 7,401 | -0.30(-5.56%) |
Mar 20, 2017 | 5.490 | 5.490 | 4.910 | 5.400 | 5,114 | +0.10(+1.89%) |
Mar 17, 2017 | 5.150 | 5.300 | 4.870 | 5.300 | 9,437 | -0.20(-3.64%) |
Mar 16, 2017 | 5.300 | 5.500 | 5.300 | 5.500 | 1,021 | +0.00(+0.00%) |
Mar 15, 2017 | 5.750 | 5.750 | 5.200 | 5.500 | 3,651 | -0.06(-1.08%) |
Mar 14, 2017 | 5.740 | 5.740 | 5.370 | 5.560 | 1,485 | +0.05(+0.91%) |
Mar 13, 2017 | 5.400 | 5.750 | 5.400 | 5.510 | 4,961 | +0.01(+0.18%) |
Mar 10, 2017 | 5.390 | 5.580 | 5.080 | 5.500 | 5,456 | +0.00(+0.00%) |
Mar 09, 2017 | 5.380 | 5.500 | 5.100 | 5.500 | 9,804 | -0.09(-1.61%) |
Mar 08, 2017 | 5.360 | 5.590 | 5.360 | 5.590 | 375 | +0.02(+0.41%) |
Mar 07, 2017 | 5.400 | 5.604 | 5.400 | 5.567 | 2,175 | -0.23(-4.02%) |
Mar 06, 2017 | 5.670 | 5.800 | 5.450 | 5.800 | 1,540 | -0.14(-2.36%) |
Mar 03, 2017 | 5.330 | 5.950 | 5.150 | 5.940 | 19,601 | +0.64(+12.08%) |
Mar 02, 2017 | 5.150 | 5.300 | 5.150 | 5.300 | 5,317 | +0.10(+1.92%) |