Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.150 | 4.250 | 4.050 | 4.050 | 73,737 | -0.05(-1.22%) |
May 30, 2017 | 4.100 | 4.150 | 4.100 | 4.100 | 22,053 | -0.05(-1.20%) |
May 26, 2017 | 4.100 | 4.250 | 4.100 | 4.150 | 40,419 | -0.05(-1.19%) |
May 25, 2017 | 4.050 | 4.241 | 4.000 | 4.200 | 65,865 | +0.20(+5.00%) |
May 24, 2017 | 4.000 | 4.100 | 3.950 | 4.000 | 54,857 | +0.05(+1.27%) |
May 23, 2017 | 4.100 | 4.200 | 3.950 | 3.950 | 320,292 | -0.10(-2.47%) |
May 22, 2017 | 4.150 | 4.150 | 4.050 | 4.050 | 51,369 | -0.05(-1.22%) |
May 19, 2017 | 4.100 | 4.250 | 4.050 | 4.100 | 169,665 | +0.00(+0.00%) |
May 18, 2017 | 4.150 | 4.150 | 4.050 | 4.100 | 56,620 | +0.05(+1.23%) |
May 17, 2017 | 4.050 | 4.150 | 4.050 | 4.050 | 65,952 | -0.05(-1.22%) |
May 16, 2017 | 4.250 | 4.263 | 4.050 | 4.100 | 149,189 | -0.10(-2.38%) |
May 15, 2017 | 4.550 | 4.550 | 4.161 | 4.200 | 97,475 | -0.30(-6.67%) |
May 12, 2017 | 4.200 | 4.500 | 4.150 | 4.500 | 141,835 | +0.25(+5.88%) |
May 11, 2017 | 4.450 | 4.650 | 4.150 | 4.250 | 371,581 | -0.55(-11.46%) |
May 10, 2017 | 5.000 | 5.000 | 4.800 | 4.800 | 53,682 | -0.15(-3.03%) |
May 09, 2017 | 5.050 | 5.050 | 4.850 | 4.950 | 54,091 | -0.10(-1.98%) |
May 08, 2017 | 5.050 | 5.100 | 5.000 | 5.050 | 29,776 | +0.05(+1.00%) |
May 05, 2017 | 5.000 | 5.024 | 4.851 | 5.000 | 31,788 | +0.00(+0.00%) |
May 04, 2017 | 5.124 | 5.150 | 5.000 | 5.000 | 29,780 | -0.10(-1.96%) |
May 03, 2017 | 4.850 | 5.200 | 4.850 | 5.100 | 205,669 | +0.20(+4.08%) |
May 02, 2017 | 5.000 | 5.000 | 4.900 | 4.900 | 97,063 | -0.10(-2.00%) |
May 01, 2017 | 4.850 | 5.000 | 4.800 | 5.000 | 51,872 | +0.20(+4.17%) |
Apr 28, 2017 | 4.900 | 4.900 | 4.800 | 4.800 | 38,505 | -0.05(-1.03%) |
Apr 27, 2017 | 4.900 | 4.950 | 4.850 | 4.850 | 20,586 | +0.00(+0.00%) |
Apr 26, 2017 | 4.900 | 4.900 | 4.850 | 4.850 | 36,767 | -0.03(-0.51%) |
Apr 25, 2017 | 4.850 | 4.950 | 4.827 | 4.875 | 29,444 | +0.03(+0.52%) |
Apr 24, 2017 | 4.950 | 4.950 | 4.850 | 4.850 | 45,169 | -0.10(-2.02%) |
Apr 21, 2017 | 4.850 | 4.950 | 4.750 | 4.950 | 49,486 | +0.15(+3.13%) |
Apr 20, 2017 | 4.750 | 4.875 | 4.750 | 4.800 | 68,724 | +0.05(+1.05%) |
Apr 19, 2017 | 4.850 | 4.900 | 4.750 | 4.750 | 82,079 | -0.10(-2.06%) |
Apr 18, 2017 | 4.900 | 4.900 | 4.800 | 4.850 | 15,344 | -0.05(-1.02%) |
Apr 17, 2017 | 4.950 | 5.000 | 4.900 | 4.900 | 6,930 | -0.05(-1.01%) |
Apr 13, 2017 | 4.900 | 4.950 | 4.895 | 4.950 | 30,324 | +0.05(+1.02%) |
Apr 12, 2017 | 4.850 | 4.900 | 4.800 | 4.900 | 21,331 | +0.10(+2.08%) |
Apr 11, 2017 | 4.842 | 4.900 | 4.800 | 4.800 | 17,241 | -0.05(-1.03%) |
Apr 10, 2017 | 4.838 | 4.850 | 4.800 | 4.850 | 20,932 | +0.00(+0.00%) |
Apr 07, 2017 | 4.900 | 4.950 | 4.800 | 4.850 | 36,219 | -0.05(-1.02%) |
Apr 06, 2017 | 4.850 | 4.900 | 4.815 | 4.900 | 23,184 | +0.10(+2.08%) |
Apr 05, 2017 | 4.900 | 4.950 | 4.800 | 4.800 | 77,101 | -0.15(-3.03%) |
Apr 04, 2017 | 4.965 | 5.000 | 4.950 | 4.950 | 58,941 | +0.05(+1.02%) |
Apr 03, 2017 | 5.000 | 5.000 | 4.900 | 4.900 | 96,232 | -0.05(-1.01%) |
Mar 31, 2017 | 4.750 | 5.000 | 4.750 | 4.950 | 210,909 | +0.10(+2.06%) |
Mar 30, 2017 | 4.650 | 4.900 | 4.650 | 4.850 | 134,061 | +0.15(+3.19%) |
Mar 29, 2017 | 4.550 | 4.750 | 4.520 | 4.700 | 93,765 | +0.20(+4.44%) |
Mar 28, 2017 | 4.450 | 4.550 | 4.450 | 4.500 | 19,989 | +0.00(+0.00%) |
Mar 27, 2017 | 4.350 | 4.500 | 4.350 | 4.500 | 26,102 | +0.05(+1.12%) |
Mar 24, 2017 | 4.400 | 4.450 | 4.350 | 4.450 | 9,042 | +0.10(+2.30%) |
Mar 23, 2017 | 4.350 | 4.400 | 4.350 | 4.350 | 21,076 | +0.00(+0.00%) |
Mar 22, 2017 | 4.403 | 4.450 | 4.350 | 4.350 | 19,394 | -0.10(-2.25%) |
Mar 21, 2017 | 4.400 | 4.450 | 4.400 | 4.450 | 5,042 | +0.08(+1.71%) |
Mar 20, 2017 | 4.450 | 4.450 | 4.350 | 4.375 | 25,126 | -0.12(-2.78%) |
Mar 17, 2017 | 4.550 | 4.550 | 4.450 | 4.500 | 14,516 | +0.00(+0.00%) |
Mar 16, 2017 | 4.450 | 4.500 | 4.450 | 4.500 | 9,886 | +0.00(+0.00%) |
Mar 15, 2017 | 4.450 | 4.500 | 4.400 | 4.500 | 28,360 | +0.00(+0.00%) |
Mar 14, 2017 | 4.450 | 4.500 | 4.420 | 4.500 | 19,549 | +0.05(+1.12%) |
Mar 13, 2017 | 4.400 | 4.450 | 4.400 | 4.450 | 7,479 | +0.05(+1.14%) |
Mar 10, 2017 | 4.272 | 4.450 | 4.272 | 4.400 | 90,453 | +0.10(+2.33%) |
Mar 09, 2017 | 4.350 | 4.400 | 4.300 | 4.300 | 45,617 | +0.00(+0.00%) |
Mar 08, 2017 | 4.350 | 4.450 | 4.300 | 4.300 | 10,790 | -0.05(-1.15%) |
Mar 07, 2017 | 4.350 | 4.400 | 4.300 | 4.350 | 63,357 | +0.05(+1.16%) |
Mar 06, 2017 | 4.300 | 4.400 | 4.250 | 4.300 | 52,541 | -0.10(-2.27%) |
Mar 03, 2017 | 4.350 | 4.400 | 4.300 | 4.400 | 58,093 | +0.05(+1.15%) |
Mar 02, 2017 | 4.350 | 4.450 | 4.350 | 4.350 | 100,429 | -0.15(-3.33%) |