Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.750 | 4.750 | 4.400 | 4.750 | 22,917 | +0.05(+1.06%) |
May 30, 2017 | 4.700 | 4.750 | 4.600 | 4.700 | 31,336 | +0.00(+0.00%) |
May 26, 2017 | 4.738 | 4.738 | 4.650 | 4.700 | 29,731 | +0.00(+0.00%) |
May 25, 2017 | 4.550 | 4.700 | 4.450 | 4.700 | 41,708 | +0.20(+4.44%) |
May 24, 2017 | 4.600 | 4.600 | 4.400 | 4.500 | 30,982 | -0.05(-1.10%) |
May 23, 2017 | 4.550 | 4.600 | 4.300 | 4.550 | 37,082 | +0.00(+0.00%) |
May 22, 2017 | 4.500 | 4.600 | 4.400 | 4.550 | 34,746 | +0.05(+1.11%) |
May 19, 2017 | 4.500 | 4.600 | 4.350 | 4.500 | 41,892 | -0.10(-2.17%) |
May 18, 2017 | 4.450 | 4.600 | 4.350 | 4.600 | 29,743 | +0.05(+1.10%) |
May 17, 2017 | 4.350 | 4.550 | 4.161 | 4.550 | 21,283 | +0.20(+4.60%) |
May 16, 2017 | 4.000 | 4.500 | 4.000 | 4.350 | 50,946 | +0.00(+0.00%) |
May 15, 2017 | 4.350 | 4.400 | 4.200 | 4.350 | 7,481 | -0.10(-2.25%) |
May 12, 2017 | 4.350 | 4.450 | 4.250 | 4.450 | 38,783 | +0.05(+1.14%) |
May 11, 2017 | 4.400 | 4.455 | 4.250 | 4.400 | 44,490 | -0.05(-1.12%) |
May 10, 2017 | 4.400 | 4.450 | 4.259 | 4.450 | 19,970 | +0.05(+1.14%) |
May 09, 2017 | 4.150 | 4.400 | 4.000 | 4.400 | 64,546 | +0.23(+5.39%) |
May 08, 2017 | 4.150 | 4.200 | 4.074 | 4.175 | 8,569 | -0.03(-0.60%) |
May 05, 2017 | 4.350 | 4.350 | 4.150 | 4.200 | 23,836 | -0.20(-4.55%) |
May 04, 2017 | 4.500 | 4.500 | 4.350 | 4.400 | 23,387 | -0.10(-2.22%) |
May 03, 2017 | 4.450 | 4.500 | 4.400 | 4.500 | 47,308 | +0.05(+1.12%) |
May 02, 2017 | 4.450 | 4.500 | 4.327 | 4.450 | 20,415 | +0.00(+0.00%) |
May 01, 2017 | 4.500 | 4.550 | 4.400 | 4.450 | 48,882 | -0.05(-1.11%) |
Apr 28, 2017 | 4.400 | 4.500 | 4.350 | 4.500 | 35,871 | +0.05(+1.12%) |
Apr 27, 2017 | 4.400 | 4.450 | 4.300 | 4.450 | 10,927 | +0.05(+1.14%) |
Apr 26, 2017 | 4.750 | 4.750 | 4.350 | 4.400 | 16,524 | -0.40(-8.33%) |
Apr 25, 2017 | 4.450 | 4.825 | 4.100 | 4.800 | 31,439 | +0.40(+9.09%) |
Apr 24, 2017 | 4.300 | 4.500 | 4.250 | 4.400 | 22,034 | +0.15(+3.53%) |
Apr 21, 2017 | 4.200 | 4.350 | 4.200 | 4.250 | 16,992 | -0.10(-2.30%) |
Apr 20, 2017 | 4.150 | 4.350 | 4.000 | 4.350 | 10,424 | +0.15(+3.57%) |
Apr 19, 2017 | 3.550 | 4.350 | 3.500 | 4.200 | 71,165 | +0.55(+15.07%) |
Apr 18, 2017 | 4.050 | 4.150 | 3.650 | 3.650 | 59,428 | -0.35(-8.75%) |
Apr 17, 2017 | 4.000 | 4.100 | 3.900 | 4.000 | 53,848 | -0.15(-3.61%) |
Apr 13, 2017 | 4.200 | 4.200 | 4.150 | 4.150 | 15,388 | +0.00(+0.00%) |
Apr 12, 2017 | 4.150 | 4.250 | 4.050 | 4.150 | 9,902 | +0.00(+0.00%) |
Apr 11, 2017 | 4.250 | 4.250 | 4.050 | 4.150 | 7,327 | -0.05(-1.19%) |
Apr 10, 2017 | 4.200 | 4.250 | 4.175 | 4.200 | 7,573 | +0.05(+1.20%) |
Apr 07, 2017 | 4.125 | 4.300 | 4.050 | 4.150 | 26,853 | +0.05(+1.22%) |
Apr 06, 2017 | 4.300 | 4.305 | 4.050 | 4.100 | 22,429 | -0.25(-5.75%) |
Apr 05, 2017 | 4.450 | 4.500 | 4.323 | 4.350 | 16,238 | -0.10(-2.25%) |
Apr 04, 2017 | 4.550 | 4.550 | 4.350 | 4.450 | 45,677 | -0.15(-3.26%) |
Apr 03, 2017 | 4.650 | 4.900 | 4.534 | 4.600 | 27,767 | -0.15(-3.16%) |
Mar 31, 2017 | 4.550 | 4.750 | 4.200 | 4.750 | 73,886 | +0.15(+3.26%) |
Mar 30, 2017 | 4.500 | 4.638 | 4.450 | 4.600 | 16,690 | +0.00(+0.00%) |
Mar 29, 2017 | 4.100 | 4.650 | 4.100 | 4.600 | 97,367 | +0.50(+12.20%) |
Mar 28, 2017 | 3.900 | 4.200 | 3.750 | 4.100 | 71,249 | +0.20(+5.13%) |
Mar 27, 2017 | 4.100 | 4.100 | 3.795 | 3.900 | 65,662 | -0.10(-2.50%) |
Mar 24, 2017 | 3.950 | 4.000 | 3.800 | 4.000 | 25,039 | +0.00(+0.00%) |
Mar 23, 2017 | 4.250 | 4.250 | 3.950 | 4.000 | 40,749 | -0.30(-6.98%) |
Mar 22, 2017 | 4.300 | 4.300 | 4.250 | 4.300 | 11,706 | +0.00(+0.00%) |
Mar 21, 2017 | 4.750 | 4.750 | 4.100 | 4.300 | 93,799 | -0.35(-7.53%) |
Mar 20, 2017 | 4.400 | 4.700 | 4.150 | 4.650 | 82,790 | +0.30(+6.90%) |
Mar 17, 2017 | 4.100 | 4.688 | 4.100 | 4.350 | 87,944 | +0.25(+6.10%) |
Mar 16, 2017 | 3.900 | 4.100 | 3.850 | 4.100 | 61,855 | +0.30(+7.89%) |
Mar 15, 2017 | 3.850 | 3.850 | 3.650 | 3.800 | 43,033 | +0.05(+1.33%) |
Mar 14, 2017 | 3.950 | 3.975 | 3.750 | 3.750 | 47,284 | -0.20(-5.06%) |
Mar 13, 2017 | 3.900 | 3.950 | 3.850 | 3.950 | 23,481 | +0.15(+3.95%) |
Mar 10, 2017 | 3.700 | 3.900 | 3.700 | 3.800 | 14,639 | +0.05(+1.33%) |
Mar 09, 2017 | 3.950 | 3.950 | 3.600 | 3.750 | 40,961 | -0.15(-3.85%) |
Mar 08, 2017 | 3.600 | 3.950 | 3.550 | 3.900 | 49,679 | +0.35(+9.86%) |
Mar 07, 2017 | 3.650 | 3.650 | 3.405 | 3.550 | 46,227 | -0.15(-4.05%) |
Mar 06, 2017 | 4.000 | 4.000 | 3.500 | 3.700 | 82,169 | -0.10(-2.63%) |
Mar 03, 2017 | 3.800 | 4.274 | 3.450 | 3.800 | 174,435 | +0.05(+1.33%) |
Mar 02, 2017 | 3.150 | 4.750 | 3.050 | 3.750 | 809,992 | +0.70(+22.95%) |