Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.900 | 3.900 | 3.700 | 3.850 | 91,736 | -0.10(-2.53%) |
May 30, 2017 | 3.950 | 3.969 | 3.800 | 3.950 | 176,595 | +0.00(+0.00%) |
May 26, 2017 | 3.900 | 4.000 | 3.900 | 3.950 | 234,464 | -0.05(-1.25%) |
May 25, 2017 | 4.000 | 4.000 | 3.860 | 4.000 | 104,164 | +0.00(+0.00%) |
May 24, 2017 | 4.000 | 4.050 | 3.900 | 4.000 | 78,832 | -0.05(-1.23%) |
May 23, 2017 | 4.000 | 4.100 | 3.850 | 4.050 | 165,319 | +0.00(+0.00%) |
May 22, 2017 | 3.950 | 4.245 | 3.900 | 4.050 | 592,957 | +0.15(+3.85%) |
May 19, 2017 | 3.750 | 3.900 | 3.750 | 3.900 | 114,787 | +0.20(+5.41%) |
May 18, 2017 | 3.700 | 3.775 | 3.600 | 3.700 | 168,205 | +0.10(+2.78%) |
May 17, 2017 | 3.750 | 3.800 | 3.600 | 3.600 | 285,757 | -0.20(-5.26%) |
May 16, 2017 | 3.950 | 3.950 | 3.700 | 3.800 | 291,231 | -0.20(-5.00%) |
May 15, 2017 | 4.050 | 4.150 | 3.850 | 4.000 | 197,977 | +0.17(+4.58%) |
May 12, 2017 | 4.100 | 4.150 | 3.500 | 3.825 | 741,409 | -0.27(-6.71%) |
May 11, 2017 | 4.150 | 4.300 | 4.000 | 4.100 | 213,593 | -0.10(-2.38%) |
May 10, 2017 | 4.300 | 4.350 | 4.100 | 4.200 | 133,629 | -0.05(-1.18%) |
May 09, 2017 | 4.250 | 4.310 | 4.100 | 4.250 | 254,047 | +0.05(+1.19%) |
May 08, 2017 | 4.100 | 4.200 | 3.950 | 4.200 | 238,405 | +0.20(+5.00%) |
May 05, 2017 | 3.900 | 4.000 | 3.800 | 4.000 | 170,466 | +0.15(+3.90%) |
May 04, 2017 | 4.000 | 4.100 | 3.700 | 3.850 | 467,955 | -0.25(-6.10%) |
May 03, 2017 | 4.100 | 4.250 | 4.000 | 4.100 | 235,632 | -0.10(-2.38%) |
May 02, 2017 | 4.350 | 4.350 | 4.000 | 4.200 | 241,387 | -0.10(-2.33%) |
May 01, 2017 | 4.100 | 4.300 | 3.950 | 4.300 | 227,903 | +0.20(+4.88%) |
Apr 28, 2017 | 4.400 | 4.400 | 4.000 | 4.100 | 555,293 | -0.30(-6.82%) |
Apr 27, 2017 | 4.450 | 4.700 | 4.350 | 4.400 | 329,416 | -0.10(-2.22%) |
Apr 26, 2017 | 4.100 | 4.778 | 4.055 | 4.500 | 1,250,788 | +0.35(+8.43%) |
Apr 25, 2017 | 4.250 | 4.350 | 4.100 | 4.150 | 369,522 | -0.05(-1.19%) |
Apr 24, 2017 | 4.150 | 4.350 | 4.100 | 4.200 | 391,047 | +0.15(+3.70%) |
Apr 21, 2017 | 4.050 | 4.150 | 3.900 | 4.050 | 374,667 | +0.10(+2.53%) |
Apr 20, 2017 | 3.700 | 4.150 | 3.660 | 3.950 | 770,587 | +0.30(+8.22%) |
Apr 19, 2017 | 3.500 | 3.700 | 3.500 | 3.650 | 172,043 | +0.10(+2.82%) |
Apr 18, 2017 | 3.550 | 3.625 | 3.400 | 3.550 | 234,458 | -0.05(-1.39%) |
Apr 17, 2017 | 3.550 | 3.750 | 3.525 | 3.600 | 336,123 | +0.10(+2.86%) |
Apr 13, 2017 | 3.450 | 3.550 | 3.350 | 3.500 | 200,499 | +0.10(+2.94%) |
Apr 12, 2017 | 3.500 | 3.600 | 3.400 | 3.400 | 337,991 | -0.15(-4.23%) |
Apr 11, 2017 | 3.650 | 3.750 | 3.500 | 3.550 | 365,860 | -0.10(-2.74%) |
Apr 10, 2017 | 3.750 | 3.550 | 3.650 | 237,697 | +0.05(+1.39%) | |
Apr 07, 2017 | 3.650 | 3.690 | 3.550 | 3.600 | 159,562 | -0.05(-1.37%) |
Apr 06, 2017 | 3.550 | 3.850 | 3.500 | 3.650 | 478,184 | +0.15(+4.29%) |
Apr 05, 2017 | 3.800 | 3.800 | 3.500 | 3.500 | 433,864 | -0.25(-6.67%) |
Apr 04, 2017 | 3.950 | 4.050 | 3.750 | 3.750 | 456,228 | -0.20(-5.06%) |
Apr 03, 2017 | 4.200 | 4.425 | 3.750 | 3.950 | 973,609 | -0.15(-3.66%) |
Mar 31, 2017 | 3.750 | 4.100 | 3.500 | 4.100 | 894,331 | +0.30(+7.89%) |
Mar 30, 2017 | 4.050 | 4.150 | 3.750 | 3.800 | 730,231 | -0.25(-6.17%) |
Mar 29, 2017 | 4.450 | 4.450 | 3.950 | 4.050 | 893,386 | +0.00(+0.00%) |
Mar 28, 2017 | 5.150 | 5.200 | 3.700 | 4.050 | 2,791,073 | -1.00(-19.80%) |
Mar 27, 2017 | 3.900 | 5.300 | 3.800 | 5.050 | 3,570,764 | +1.15(+29.49%) |
Mar 24, 2017 | 3.500 | 3.950 | 3.300 | 3.900 | 1,867,079 | +0.55(+16.42%) |
Mar 23, 2017 | 3.200 | 3.650 | 3.200 | 3.350 | 2,847,513 | +0.45(+15.52%) |
Mar 22, 2017 | 2.700 | 3.100 | 2.650 | 2.900 | 556,707 | +0.25(+9.43%) |
Mar 21, 2017 | 2.850 | 3.050 | 2.600 | 2.650 | 340,450 | -0.25(-8.62%) |
Mar 20, 2017 | 3.000 | 3.400 | 2.800 | 2.900 | 826,935 | -0.05(-1.69%) |
Mar 17, 2017 | 2.600 | 3.150 | 2.500 | 2.950 | 972,773 | +0.45(+18.00%) |
Mar 16, 2017 | 2.250 | 2.550 | 2.250 | 2.500 | 305,032 | +0.35(+16.28%) |
Mar 15, 2017 | 2.150 | 2.250 | 2.150 | 2.150 | 51,694 | +0.00(+0.00%) |
Mar 14, 2017 | 2.200 | 2.250 | 2.100 | 2.150 | 57,248 | -0.05(-2.27%) |
Mar 13, 2017 | 2.000 | 2.200 | 2.000 | 2.200 | 68,740 | +0.25(+12.82%) |
Mar 10, 2017 | 2.000 | 2.000 | 1.950 | 1.950 | 125,205 | -0.05(-2.50%) |
Mar 09, 2017 | 2.150 | 2.150 | 1.950 | 2.000 | 117,610 | -0.10(-4.76%) |
Mar 08, 2017 | 2.050 | 2.100 | 1.900 | 2.100 | 202,196 | +0.05(+2.44%) |
Mar 07, 2017 | 2.250 | 2.250 | 2.010 | 2.050 | 195,485 | -0.15(-6.82%) |
Mar 06, 2017 | 2.300 | 2.300 | 2.100 | 2.200 | 142,794 | -0.10(-4.35%) |
Mar 03, 2017 | 2.300 | 2.300 | 2.250 | 2.300 | 72,865 | +0.00(+0.00%) |
Mar 02, 2017 | 2.250 | 2.350 | 2.250 | 2.300 | 70,753 | +0.00(+0.00%) |