Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.150 | 4.400 | 4.150 | 4.300 | 27,816 | +0.15(+3.61%) |
May 30, 2017 | 4.250 | 4.250 | 4.106 | 4.150 | 15,013 | -0.05(-1.19%) |
May 26, 2017 | 4.200 | 4.250 | 4.050 | 4.200 | 18,996 | +0.05(+1.20%) |
May 25, 2017 | 4.250 | 4.250 | 4.150 | 4.150 | 25,862 | +0.00(+0.00%) |
May 24, 2017 | 4.200 | 4.250 | 4.100 | 4.150 | 5,385 | +0.05(+1.22%) |
May 23, 2017 | 4.200 | 4.250 | 4.100 | 4.100 | 7,916 | -0.05(-1.20%) |
May 22, 2017 | 3.900 | 4.200 | 3.900 | 4.150 | 77,128 | +0.10(+2.47%) |
May 19, 2017 | 3.900 | 4.150 | 3.899 | 4.050 | 34,271 | +0.10(+2.53%) |
May 18, 2017 | 4.050 | 4.100 | 3.900 | 3.950 | 43,610 | -0.10(-2.47%) |
May 17, 2017 | 4.150 | 4.150 | 4.050 | 4.050 | 15,685 | -0.10(-2.41%) |
May 16, 2017 | 4.300 | 4.301 | 4.150 | 4.150 | 29,848 | -0.20(-4.60%) |
May 15, 2017 | 4.350 | 4.400 | 4.255 | 4.350 | 10,816 | -0.05(-1.14%) |
May 12, 2017 | 4.400 | 4.450 | 4.350 | 4.400 | 15,963 | -0.05(-1.12%) |
May 11, 2017 | 4.400 | 4.450 | 4.370 | 4.450 | 12,902 | +0.05(+1.14%) |
May 10, 2017 | 4.350 | 4.400 | 4.250 | 4.400 | 31,388 | +0.05(+1.15%) |
May 09, 2017 | 4.200 | 4.350 | 4.200 | 4.350 | 67,436 | +0.00(+0.00%) |
May 08, 2017 | 4.350 | 4.450 | 4.300 | 4.350 | 27,026 | -0.05(-1.14%) |
May 05, 2017 | 4.500 | 4.500 | 4.150 | 4.400 | 57,689 | -0.10(-2.22%) |
May 04, 2017 | 4.650 | 4.650 | 4.475 | 4.500 | 72,567 | -0.15(-3.23%) |
May 03, 2017 | 4.643 | 4.750 | 4.600 | 4.650 | 52,480 | +0.00(+0.00%) |
May 02, 2017 | 4.750 | 4.750 | 4.446 | 4.650 | 108,238 | -0.10(-2.11%) |
May 01, 2017 | 4.700 | 4.750 | 4.650 | 4.750 | 36,272 | +0.15(+3.26%) |
Apr 28, 2017 | 4.450 | 4.600 | 4.350 | 4.600 | 45,583 | +0.20(+4.55%) |
Apr 27, 2017 | 4.050 | 4.450 | 4.050 | 4.400 | 51,402 | +0.30(+7.32%) |
Apr 26, 2017 | 4.000 | 4.150 | 4.000 | 4.100 | 48,004 | +0.10(+2.50%) |
Apr 25, 2017 | 4.000 | 4.000 | 3.950 | 4.000 | 157,908 | +0.00(+0.00%) |
Apr 24, 2017 | 4.000 | 4.000 | 3.950 | 4.000 | 118,814 | +0.00(+0.00%) |
Apr 21, 2017 | 3.950 | 4.000 | 3.900 | 4.000 | 93,829 | +0.05(+1.27%) |
Apr 20, 2017 | 3.900 | 4.000 | 3.750 | 3.950 | 39,314 | +0.00(+0.00%) |
Apr 19, 2017 | 4.000 | 4.000 | 3.900 | 3.950 | 13,527 | -0.05(-1.25%) |
Apr 18, 2017 | 4.100 | 4.100 | 3.816 | 4.000 | 141,599 | +0.05(+1.27%) |
Apr 17, 2017 | 3.800 | 3.950 | 3.750 | 3.950 | 21,708 | +0.10(+2.60%) |
Apr 13, 2017 | 4.150 | 4.150 | 3.650 | 3.850 | 91,702 | -0.27(-6.67%) |
Apr 12, 2017 | 4.250 | 4.250 | 4.100 | 4.125 | 16,383 | +0.08(+1.85%) |
Apr 11, 2017 | 4.100 | 4.250 | 4.050 | 4.050 | 26,670 | -0.10(-2.39%) |
Apr 10, 2017 | 4.150 | 4.300 | 4.100 | 4.149 | 28,479 | -0.05(-1.21%) |
Apr 07, 2017 | 4.300 | 4.300 | 4.200 | 4.200 | 81,867 | -0.10(-2.33%) |
Apr 06, 2017 | 4.350 | 4.350 | 4.250 | 4.300 | 13,165 | +0.00(+0.00%) |
Apr 05, 2017 | 4.350 | 4.450 | 4.300 | 4.300 | 36,451 | +0.00(+0.00%) |
Apr 04, 2017 | 4.525 | 4.550 | 4.300 | 4.300 | 38,274 | -0.20(-4.44%) |
Apr 03, 2017 | 4.750 | 4.750 | 4.500 | 4.500 | 39,250 | -0.25(-5.26%) |
Mar 31, 2017 | 4.700 | 4.750 | 4.650 | 4.750 | 33,923 | +0.05(+1.06%) |
Mar 30, 2017 | 4.700 | 4.700 | 4.650 | 4.700 | 21,233 | +0.05(+1.08%) |
Mar 29, 2017 | 4.700 | 4.750 | 4.610 | 4.650 | 31,757 | +0.00(+0.00%) |
Mar 28, 2017 | 4.600 | 4.700 | 4.550 | 4.650 | 24,144 | +0.05(+1.09%) |
Mar 27, 2017 | 4.650 | 4.700 | 4.600 | 4.600 | 16,258 | -0.05(-1.08%) |
Mar 24, 2017 | 4.700 | 4.750 | 4.600 | 4.650 | 38,380 | -0.10(-2.11%) |
Mar 23, 2017 | 4.700 | 4.750 | 4.550 | 4.750 | 43,716 | +0.05(+1.06%) |
Mar 22, 2017 | 4.800 | 4.800 | 4.700 | 4.700 | 28,259 | -0.05(-1.05%) |
Mar 21, 2017 | 4.800 | 4.850 | 4.700 | 4.750 | 72,479 | +0.00(+0.00%) |
Mar 20, 2017 | 4.800 | 4.850 | 4.700 | 4.750 | 55,036 | +0.00(+0.00%) |
Mar 17, 2017 | 4.900 | 4.900 | 4.700 | 4.750 | 91,994 | -0.20(-4.04%) |
Mar 16, 2017 | 4.900 | 5.000 | 4.900 | 4.950 | 21,459 | +0.05(+1.02%) |
Mar 15, 2017 | 5.050 | 5.050 | 4.900 | 4.900 | 71,862 | -0.10(-2.00%) |
Mar 14, 2017 | 5.050 | 5.050 | 4.950 | 5.000 | 61,346 | -0.05(-0.99%) |
Mar 13, 2017 | 5.050 | 5.069 | 4.950 | 5.050 | 50,182 | +0.10(+2.02%) |
Mar 10, 2017 | 5.000 | 5.100 | 4.850 | 4.950 | 33,858 | +0.00(+0.00%) |
Mar 09, 2017 | 5.100 | 5.100 | 4.900 | 4.950 | 23,440 | -0.05(-1.00%) |
Mar 08, 2017 | 5.300 | 5.300 | 4.875 | 5.000 | 125,813 | -0.15(-2.93%) |
Mar 07, 2017 | 5.500 | 5.550 | 5.150 | 5.151 | 218,292 | +0.10(+2.02%) |
Mar 06, 2017 | 5.150 | 5.275 | 5.000 | 5.049 | 54,705 | -0.10(-1.96%) |
Mar 03, 2017 | 4.950 | 5.225 | 4.950 | 5.150 | 107,286 | +0.25(+5.10%) |
Mar 02, 2017 | 4.916 | 5.000 | 4.900 | 4.900 | 11,862 | +0.00(+0.00%) |