Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.651 | 3.679 | 3.320 | 3.490 | 24,900 | -0.21(-5.68%) |
May 25, 2017 | 3.700 | 3.700 | 3.700 | 0 | -0.15(-3.90%) | |
May 24, 2017 | 3.850 | 3.850 | 3.850 | 3.850 | 3,395 | +0.07(+1.85%) |
May 22, 2017 | 3.780 | 3.780 | 3.780 | 5 | -0.02(-0.53%) | |
May 19, 2017 | 3.800 | 3.800 | 3.800 | 3.800 | 8,003 | +0.11(+2.98%) |
May 17, 2017 | 3.690 | 3.690 | 3.690 | 28 | +0.00(+0.00%) | |
May 16, 2017 | 3.745 | 3.745 | 3.550 | 3.690 | 7,314 | -0.15(-3.91%) |
May 15, 2017 | 3.650 | 3.840 | 3.650 | 3.840 | 8,850 | -0.02(-0.42%) |
May 12, 2017 | 3.530 | 3.860 | 3.530 | 3.856 | 3,139 | +0.24(+6.53%) |
May 11, 2017 | 3.620 | 3.620 | 3.620 | 3.620 | 3,001 | -0.08(-2.16%) |
May 10, 2017 | 3.700 | 3.700 | 3.700 | 3.700 | 722 | -0.04(-1.07%) |
May 09, 2017 | 3.860 | 3.860 | 3.690 | 3.740 | 8,267 | -0.05(-1.28%) |
May 08, 2017 | 3.900 | 3.900 | 3.410 | 3.788 | 8,348 | -0.21(-5.29%) |
May 05, 2017 | 4.000 | 4.000 | 3.900 | 4.000 | 7,099 | +0.12(+3.09%) |
May 04, 2017 | 3.940 | 3.960 | 3.660 | 3.880 | 14,715 | +0.37(+10.54%) |
May 03, 2017 | 3.640 | 3.640 | 3.290 | 3.510 | 29,228 | -0.49(-12.25%) |
May 02, 2017 | 4.000 | 4.020 | 4.000 | 4.000 | 12,000 | -0.00(-0.07%) |
Apr 28, 2017 | 4.003 | 4.003 | 4.003 | 10 | +0.00(+0.08%) | |
Apr 26, 2017 | 4.000 | 4.000 | 4.000 | 3 | -0.48(-10.71%) | |
Apr 25, 2017 | 4.480 | 4.480 | 4.480 | 4.480 | 677 | +0.39(+9.54%) |
Apr 24, 2017 | 4.010 | 4.090 | 4.010 | 4.090 | 200 | -0.11(-2.62%) |
Apr 20, 2017 | 4.200 | 4.200 | 4.200 | 229 | -0.10(-2.33%) | |
Apr 19, 2017 | 4.214 | 4.440 | 4.214 | 4.300 | 12,843 | +0.10(+2.38%) |
Apr 18, 2017 | 4.730 | 4.730 | 4.200 | 4.200 | 4,259 | -0.30(-6.67%) |
Apr 04, 2017 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) | |
Mar 31, 2017 | 4.500 | 4.500 | 4.500 | 5 | +0.00(+0.00%) | |
Mar 30, 2017 | 4.500 | 4.500 | 4.220 | 4.500 | 131,128 | -0.02(-0.44%) |
Mar 28, 2017 | 4.520 | 4.520 | 4.520 | 0 | +0.42(+10.24%) | |
Mar 27, 2017 | 4.000 | 4.270 | 4.000 | 4.100 | 1,490 | -0.29(-6.60%) |
Mar 23, 2017 | 4.390 | 4.390 | 4.390 | 0 | -0.01(-0.21%) | |
Mar 21, 2017 | 4.399 | 4.399 | 4.399 | 0 | -0.08(-1.80%) | |
Mar 20, 2017 | 4.550 | 4.550 | 4.480 | 4.480 | 4,050 | -0.19(-4.03%) |
Mar 17, 2017 | 4.668 | 4.668 | 4.668 | 4.668 | 151 | +0.17(+3.73%) |
Mar 14, 2017 | 4.500 | 4.500 | 4.500 | 50 | -0.25(-5.26%) | |
Mar 13, 2017 | 4.750 | 4.750 | 4.750 | 4.750 | 100 | +0.45(+10.57%) |
Mar 10, 2017 | 4.327 | 4.420 | 4.296 | 4.296 | 3,842 | -0.02(-0.56%) |
Mar 09, 2017 | 4.600 | 4.600 | 4.320 | 4.320 | 3,919 | -0.53(-10.93%) |
Mar 08, 2017 | 4.847 | 4.870 | 4.820 | 4.850 | 2,600 | +0.07(+1.57%) |
Mar 07, 2017 | 4.850 | 4.850 | 4.775 | 4.775 | 1,000 | -0.22(-4.45%) |
Mar 03, 2017 | 4.997 | 4.997 | 4.997 | 12 | +0.15(+3.04%) | |
Mar 02, 2017 | 4.850 | 4.850 | 4.850 | 4.850 | 2,052 | -0.16(-3.19%) |