Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.150 | 4.175 | 4.100 | 4.150 | 118,936 | -0.05(-1.19%) |
May 30, 2017 | 4.200 | 4.250 | 4.200 | 4.200 | 54,015 | -0.05(-1.18%) |
May 26, 2017 | 4.300 | 4.350 | 4.200 | 4.250 | 83,938 | -0.10(-2.30%) |
May 25, 2017 | 4.300 | 4.350 | 4.275 | 4.350 | 189,725 | +0.05(+1.16%) |
May 24, 2017 | 4.250 | 4.300 | 4.200 | 4.300 | 98,848 | +0.05(+1.18%) |
May 23, 2017 | 4.250 | 4.250 | 4.200 | 4.250 | 125,534 | +0.05(+1.19%) |
May 22, 2017 | 4.000 | 4.200 | 4.000 | 4.200 | 135,946 | +0.20(+5.00%) |
May 19, 2017 | 3.900 | 4.000 | 3.900 | 4.000 | 75,662 | +0.05(+1.27%) |
May 18, 2017 | 3.900 | 4.000 | 3.900 | 3.950 | 127,959 | -0.05(-1.25%) |
May 17, 2017 | 3.950 | 4.000 | 3.900 | 4.000 | 113,477 | +0.00(+0.00%) |
May 16, 2017 | 4.000 | 4.000 | 3.900 | 4.000 | 226,194 | -0.03(-0.62%) |
May 15, 2017 | 4.000 | 4.050 | 4.000 | 4.025 | 74,320 | -0.02(-0.62%) |
May 12, 2017 | 4.050 | 4.150 | 4.000 | 4.050 | 147,549 | +0.00(+0.00%) |
May 11, 2017 | 4.150 | 4.150 | 4.000 | 4.050 | 69,934 | -0.10(-2.41%) |
May 10, 2017 | 4.200 | 4.200 | 3.900 | 4.150 | 605,072 | -0.35(-7.78%) |
May 09, 2017 | 4.500 | 4.700 | 4.450 | 4.500 | 416,155 | +0.10(+2.27%) |
May 08, 2017 | 4.300 | 4.450 | 4.300 | 4.400 | 141,646 | +0.05(+1.15%) |
May 05, 2017 | 4.300 | 4.400 | 4.300 | 4.350 | 115,982 | +0.00(+0.00%) |
May 04, 2017 | 4.400 | 4.400 | 4.300 | 4.350 | 133,715 | -0.10(-2.25%) |
May 03, 2017 | 4.200 | 4.500 | 4.150 | 4.450 | 632,868 | +0.25(+5.95%) |
May 02, 2017 | 4.150 | 4.200 | 4.075 | 4.200 | 157,094 | +0.15(+3.70%) |
May 01, 2017 | 4.000 | 4.150 | 4.000 | 4.050 | 85,871 | -0.05(-1.22%) |
Apr 28, 2017 | 4.050 | 4.200 | 4.050 | 4.100 | 61,296 | +0.00(+0.00%) |
Apr 27, 2017 | 4.100 | 4.100 | 3.950 | 4.100 | 135,556 | +0.05(+1.23%) |
Apr 26, 2017 | 4.100 | 4.125 | 4.000 | 4.050 | 91,125 | -0.05(-1.22%) |
Apr 25, 2017 | 4.200 | 4.350 | 4.100 | 4.100 | 240,073 | -0.05(-1.20%) |
Apr 24, 2017 | 3.850 | 4.200 | 3.850 | 4.150 | 344,734 | +0.35(+9.21%) |
Apr 21, 2017 | 3.850 | 3.895 | 3.750 | 3.800 | 219,594 | -0.08(-1.94%) |
Apr 20, 2017 | 3.950 | 4.000 | 3.850 | 3.875 | 162,037 | -0.12(-3.12%) |
Apr 19, 2017 | 4.050 | 4.050 | 3.950 | 4.000 | 117,457 | -0.05(-1.23%) |
Apr 18, 2017 | 4.100 | 4.100 | 4.000 | 4.050 | 98,940 | -0.05(-1.22%) |
Apr 17, 2017 | 4.150 | 4.200 | 4.000 | 4.100 | 150,375 | -0.05(-1.20%) |
Apr 13, 2017 | 4.050 | 4.250 | 4.000 | 4.150 | 87,909 | +0.10(+2.47%) |
Apr 12, 2017 | 4.050 | 4.400 | 4.050 | 4.050 | 180,167 | -0.10(-2.41%) |
Apr 11, 2017 | 4.450 | 4.450 | 3.950 | 4.150 | 269,002 | -0.10(-2.35%) |
Apr 10, 2017 | 4.350 | 4.450 | 4.200 | 4.250 | 158,104 | -0.10(-2.30%) |
Apr 07, 2017 | 4.050 | 4.400 | 4.050 | 4.350 | 580,808 | +0.35(+8.75%) |
Apr 06, 2017 | 4.100 | 4.150 | 4.000 | 4.000 | 250,066 | -0.10(-2.44%) |
Apr 05, 2017 | 3.750 | 4.250 | 3.700 | 4.100 | 593,240 | +0.35(+9.33%) |
Apr 04, 2017 | 3.750 | 3.800 | 3.750 | 3.750 | 96,209 | -0.05(-1.32%) |
Apr 03, 2017 | 3.800 | 3.850 | 3.750 | 3.800 | 79,845 | +0.00(+0.00%) |
Mar 31, 2017 | 3.800 | 3.800 | 3.750 | 3.800 | 98,759 | +0.00(+0.00%) |
Mar 30, 2017 | 3.750 | 3.800 | 3.750 | 3.800 | 143,059 | +0.00(+0.00%) |
Mar 29, 2017 | 3.750 | 3.800 | 3.750 | 3.800 | 94,520 | +0.05(+1.33%) |
Mar 28, 2017 | 3.800 | 3.900 | 3.750 | 3.750 | 168,199 | +0.00(+0.00%) |
Mar 27, 2017 | 3.850 | 3.850 | 3.750 | 3.750 | 107,297 | -0.10(-2.60%) |
Mar 24, 2017 | 3.750 | 3.850 | 3.750 | 3.850 | 252,733 | +0.15(+4.05%) |
Mar 23, 2017 | 3.700 | 3.750 | 3.700 | 3.700 | 147,730 | +0.05(+1.37%) |
Mar 22, 2017 | 3.600 | 3.750 | 3.550 | 3.650 | 194,230 | +0.00(+0.00%) |
Mar 21, 2017 | 3.600 | 3.750 | 3.550 | 3.650 | 279,327 | +0.05(+1.39%) |
Mar 20, 2017 | 3.800 | 3.800 | 3.600 | 3.600 | 395,180 | -0.25(-6.49%) |
Mar 17, 2017 | 3.750 | 3.870 | 3.650 | 3.850 | 441,946 | +0.15(+4.05%) |
Mar 16, 2017 | 3.950 | 3.956 | 3.649 | 3.700 | 644,792 | -0.35(-8.64%) |
Mar 15, 2017 | 4.050 | 4.150 | 4.000 | 4.050 | 197,723 | +0.00(+0.00%) |
Mar 14, 2017 | 4.100 | 4.100 | 4.000 | 4.050 | 513,235 | -0.30(-6.90%) |
Mar 13, 2017 | 4.300 | 4.350 | 4.300 | 4.350 | 226,047 | +0.10(+2.35%) |
Mar 10, 2017 | 4.150 | 4.250 | 4.150 | 4.250 | 443,331 | +0.20(+4.94%) |
Mar 09, 2017 | 4.000 | 4.100 | 4.000 | 4.050 | 136,541 | +0.00(+0.00%) |
Mar 08, 2017 | 4.000 | 4.100 | 4.000 | 4.050 | 154,627 | +0.05(+1.25%) |
Mar 07, 2017 | 4.150 | 4.150 | 4.000 | 4.000 | 119,016 | -0.15(-3.61%) |
Mar 06, 2017 | 4.150 | 4.199 | 4.050 | 4.150 | 154,821 | -0.05(-1.19%) |
Mar 03, 2017 | 4.150 | 4.200 | 4.150 | 4.200 | 158,289 | +0.05(+1.20%) |
Mar 02, 2017 | 4.050 | 4.150 | 4.050 | 4.150 | 97,447 | +0.10(+2.47%) |