Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.100 | 4.100 | 3.900 | 3.900 | 83,405 | -0.15(-3.70%) |
May 30, 2017 | 4.050 | 4.100 | 4.000 | 4.050 | 111,710 | -0.05(-1.22%) |
May 26, 2017 | 3.950 | 4.150 | 3.900 | 4.100 | 159,730 | +0.10(+2.50%) |
May 25, 2017 | 4.000 | 4.000 | 3.906 | 4.000 | 42,524 | +0.00(+0.00%) |
May 24, 2017 | 4.000 | 4.000 | 3.900 | 4.000 | 88,853 | +0.00(+0.00%) |
May 23, 2017 | 4.000 | 4.000 | 3.950 | 4.000 | 64,733 | +0.05(+1.27%) |
May 22, 2017 | 4.000 | 4.050 | 3.900 | 3.950 | 194,777 | -0.05(-1.25%) |
May 19, 2017 | 4.000 | 4.050 | 3.950 | 4.000 | 343,709 | +0.00(+0.00%) |
May 18, 2017 | 3.950 | 4.050 | 3.850 | 4.000 | 322,770 | +0.05(+1.27%) |
May 17, 2017 | 4.200 | 4.200 | 3.900 | 3.950 | 464,368 | -0.20(-4.82%) |
May 16, 2017 | 4.350 | 4.400 | 4.075 | 4.150 | 783,372 | -0.15(-3.49%) |
May 15, 2017 | 4.150 | 4.350 | 4.150 | 4.300 | 262,651 | +0.15(+3.61%) |
May 12, 2017 | 4.250 | 4.350 | 4.100 | 4.150 | 110,533 | -0.10(-2.35%) |
May 11, 2017 | 4.250 | 4.350 | 4.200 | 4.250 | 106,403 | -0.05(-1.16%) |
May 10, 2017 | 4.300 | 4.450 | 4.300 | 4.300 | 508,516 | +0.00(+0.00%) |
May 09, 2017 | 4.250 | 4.400 | 4.200 | 4.300 | 335,852 | +0.05(+1.18%) |
May 08, 2017 | 4.150 | 4.350 | 4.150 | 4.250 | 411,462 | +0.15(+3.66%) |
May 05, 2017 | 4.050 | 4.250 | 4.050 | 4.100 | 728,775 | +0.05(+1.23%) |
May 04, 2017 | 4.000 | 4.100 | 3.900 | 4.050 | 159,119 | +0.10(+2.53%) |
May 03, 2017 | 4.050 | 4.100 | 3.950 | 3.950 | 123,770 | -0.10(-2.47%) |
May 02, 2017 | 4.100 | 4.145 | 4.050 | 4.050 | 90,535 | -0.05(-1.22%) |
May 01, 2017 | 4.150 | 4.150 | 4.025 | 4.100 | 148,463 | +0.00(+0.00%) |
Apr 28, 2017 | 4.100 | 4.150 | 3.950 | 4.100 | 221,437 | +0.05(+1.23%) |
Apr 27, 2017 | 3.900 | 4.200 | 3.851 | 4.050 | 356,812 | +0.15(+3.85%) |
Apr 26, 2017 | 4.350 | 4.450 | 3.850 | 3.900 | 1,066,416 | +0.25(+6.85%) |
Apr 25, 2017 | 3.650 | 3.750 | 3.600 | 3.650 | 213,878 | +0.00(+0.00%) |
Apr 24, 2017 | 3.650 | 3.700 | 3.600 | 3.650 | 158,136 | +0.15(+4.29%) |
Apr 21, 2017 | 3.400 | 3.550 | 3.400 | 3.500 | 226,147 | +0.15(+4.48%) |
Apr 20, 2017 | 3.350 | 3.400 | 3.300 | 3.350 | 162,118 | +0.05(+1.52%) |
Apr 19, 2017 | 3.200 | 3.325 | 3.200 | 3.300 | 195,893 | +0.10(+3.12%) |
Apr 18, 2017 | 3.150 | 3.200 | 3.150 | 3.200 | 50,620 | +0.00(+0.00%) |
Apr 17, 2017 | 3.200 | 3.200 | 3.100 | 3.200 | 80,138 | +0.05(+1.59%) |
Apr 13, 2017 | 3.150 | 3.250 | 3.150 | 3.150 | 286,191 | +0.00(+0.00%) |
Apr 12, 2017 | 3.050 | 3.250 | 3.050 | 3.150 | 325,697 | +0.05(+1.61%) |
Apr 11, 2017 | 3.100 | 3.100 | 2.975 | 3.100 | 254,369 | +0.05(+1.64%) |
Apr 10, 2017 | 3.000 | 3.100 | 2.950 | 3.050 | 185,018 | +0.10(+3.39%) |
Apr 07, 2017 | 2.950 | 3.100 | 2.950 | 2.950 | 170,286 | +0.00(+0.00%) |
Apr 06, 2017 | 2.950 | 3.000 | 2.900 | 2.950 | 152,434 | +0.00(+0.00%) |
Apr 05, 2017 | 3.000 | 3.050 | 2.950 | 2.950 | 106,482 | +0.00(+0.00%) |
Apr 04, 2017 | 3.050 | 3.075 | 2.950 | 2.950 | 122,877 | -0.05(-1.67%) |
Apr 03, 2017 | 3.100 | 3.100 | 3.013 | 3.000 | 158,480 | -0.10(-3.23%) |
Mar 31, 2017 | 3.100 | 3.100 | 3.000 | 3.100 | 105,430 | +0.00(+0.00%) |
Mar 30, 2017 | 3.100 | 3.100 | 3.000 | 3.100 | 109,343 | +0.05(+1.64%) |
Mar 29, 2017 | 3.000 | 3.100 | 3.000 | 3.050 | 121,065 | +0.05(+1.67%) |
Mar 28, 2017 | 2.900 | 3.050 | 2.900 | 3.000 | 90,526 | +0.05(+1.69%) |
Mar 27, 2017 | 2.900 | 3.000 | 2.900 | 2.950 | 63,882 | -0.05(-1.67%) |
Mar 24, 2017 | 2.950 | 3.050 | 2.950 | 3.000 | 100,574 | +0.00(+0.00%) |
Mar 23, 2017 | 2.950 | 3.000 | 2.950 | 3.000 | 85,755 | +0.05(+1.69%) |
Mar 22, 2017 | 3.000 | 3.100 | 2.900 | 2.950 | 195,056 | -0.05(-1.67%) |
Mar 21, 2017 | 3.100 | 3.150 | 3.000 | 3.000 | 119,564 | -0.05(-1.64%) |
Mar 20, 2017 | 2.950 | 3.100 | 2.950 | 3.050 | 189,671 | +0.05(+1.67%) |
Mar 17, 2017 | 3.050 | 3.100 | 3.000 | 3.000 | 484,150 | -0.10(-3.23%) |
Mar 16, 2017 | 3.000 | 3.125 | 2.950 | 3.100 | 197,979 | +0.15(+5.08%) |
Mar 15, 2017 | 2.950 | 3.050 | 2.950 | 2.950 | 342,824 | +0.00(+0.00%) |
Mar 14, 2017 | 3.050 | 3.050 | 2.850 | 2.950 | 284,584 | -0.10(-3.28%) |
Mar 13, 2017 | 3.050 | 3.100 | 3.000 | 3.050 | 137,897 | +0.05(+1.67%) |
Mar 10, 2017 | 3.050 | 3.100 | 3.000 | 3.000 | 256,324 | +0.00(+0.00%) |
Mar 09, 2017 | 3.100 | 3.100 | 2.900 | 3.000 | 307,661 | -0.05(-1.64%) |
Mar 08, 2017 | 3.150 | 3.150 | 3.050 | 3.050 | 167,542 | -0.05(-1.61%) |
Mar 07, 2017 | 3.150 | 3.150 | 3.050 | 3.100 | 160,901 | +0.00(+0.00%) |
Mar 06, 2017 | 3.100 | 3.150 | 3.050 | 3.100 | 165,452 | +0.15(+5.08%) |
Mar 03, 2017 | 2.950 | 2.950 | 2.875 | 2.950 | 119,620 | +0.05(+1.72%) |
Mar 02, 2017 | 2.900 | 3.000 | 2.850 | 2.900 | 261,430 | +0.00(+0.00%) |