Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.459 | 4.459 | 4.407 | 4.456 | 3,875 | +0.00(+0.00%) |
May 30, 2017 | 4.456 | 4.505 | 4.414 | 4.456 | 2,000 | +0.00(+0.00%) |
May 26, 2017 | 4.505 | 4.505 | 4.456 | 4.456 | 675 | +0.05(+1.11%) |
May 25, 2017 | 4.549 | 4.554 | 4.407 | 4.407 | 5,898 | -0.05(-1.10%) |
May 24, 2017 | 4.456 | 4.554 | 4.407 | 4.456 | 4,934 | -0.05(-1.09%) |
May 23, 2017 | 4.456 | 4.505 | 4.407 | 4.505 | 10,425 | +0.05(+1.10%) |
May 22, 2017 | 4.354 | 4.456 | 4.354 | 4.456 | 9,404 | +0.10(+2.25%) |
May 19, 2017 | 4.211 | 4.358 | 4.187 | 4.358 | 14,408 | +0.20(+4.71%) |
May 18, 2017 | 4.016 | 4.162 | 4.016 | 4.162 | 3,552 | +0.10(+2.41%) |
May 17, 2017 | 4.211 | 4.211 | 4.015 | 4.064 | 37,142 | -0.15(-3.49%) |
May 16, 2017 | 4.162 | 4.211 | 4.152 | 4.211 | 3,803 | +0.10(+2.38%) |
May 15, 2017 | 4.015 | 4.113 | 4.015 | 4.113 | 1,846 | +0.05(+1.20%) |
May 12, 2017 | 3.917 | 4.064 | 3.905 | 4.064 | 18,194 | +0.10(+2.47%) |
May 11, 2017 | 4.015 | 4.058 | 3.917 | 3.966 | 9,962 | +0.00(+0.00%) |
May 10, 2017 | 3.868 | 3.966 | 3.868 | 3.966 | 3,710 | +0.05(+1.25%) |
May 09, 2017 | 4.064 | 4.085 | 3.839 | 3.917 | 16,689 | -0.15(-3.62%) |
May 08, 2017 | 4.113 | 4.113 | 4.064 | 4.064 | 3,000 | -0.05(-1.19%) |
May 05, 2017 | 4.161 | 4.161 | 4.064 | 4.113 | 12,871 | -0.05(-1.18%) |
May 04, 2017 | 4.162 | 4.211 | 4.161 | 4.162 | 25,621 | -0.05(-1.16%) |
May 03, 2017 | 4.358 | 4.358 | 4.162 | 4.211 | 8,295 | -0.20(-4.44%) |
May 02, 2017 | 4.505 | 4.505 | 4.358 | 4.407 | 12,169 | -0.10(-2.17%) |
May 01, 2017 | 4.407 | 4.554 | 4.407 | 4.505 | 9,236 | +0.10(+2.22%) |
Apr 28, 2017 | 4.456 | 4.456 | 4.358 | 4.407 | 6,008 | +0.00(+0.00%) |
Apr 27, 2017 | 4.456 | 4.505 | 4.407 | 4.407 | 6,800 | -0.10(-2.17%) |
Apr 26, 2017 | 4.554 | 4.559 | 4.473 | 4.505 | 6,214 | -0.05(-1.08%) |
Apr 25, 2017 | 4.288 | 4.603 | 4.288 | 4.554 | 21,306 | +0.24(+5.68%) |
Apr 24, 2017 | 4.407 | 4.456 | 4.127 | 4.309 | 26,100 | -0.05(-1.12%) |
Apr 21, 2017 | 3.868 | 4.401 | 3.770 | 4.358 | 25,844 | +0.49(+12.66%) |
Apr 20, 2017 | 3.770 | 3.868 | 3.770 | 3.868 | 13,670 | +0.10(+2.59%) |
Apr 19, 2017 | 3.673 | 3.770 | 3.673 | 3.770 | 3,983 | +0.10(+2.67%) |
Apr 18, 2017 | 3.624 | 3.702 | 3.624 | 3.673 | 9,134 | -0.05(-1.32%) |
Apr 17, 2017 | 3.624 | 3.722 | 3.624 | 3.722 | 3,372 | +0.00(+0.00%) |
Apr 13, 2017 | 3.655 | 3.722 | 3.624 | 3.722 | 5,463 | +0.15(+4.11%) |
Apr 12, 2017 | 3.575 | 3.624 | 3.477 | 3.575 | 13,591 | +0.00(+0.00%) |
Apr 11, 2017 | 3.624 | 3.624 | 3.575 | 3.575 | 7,879 | -0.05(-1.35%) |
Apr 10, 2017 | 3.624 | 3.625 | 3.624 | 3.624 | 5,408 | -0.10(-2.63%) |
Apr 07, 2017 | 3.770 | 3.770 | 3.575 | 3.722 | 26,527 | +0.00(+0.00%) |
Apr 06, 2017 | 3.819 | 4.009 | 3.722 | 3.722 | 8,649 | -0.20(-5.00%) |
Apr 05, 2017 | 3.868 | 4.009 | 3.673 | 3.917 | 15,283 | +0.20(+5.26%) |
Apr 04, 2017 | 3.818 | 3.818 | 3.716 | 3.722 | 6,506 | +0.00(+0.00%) |
Apr 03, 2017 | 3.917 | 3.917 | 3.722 | 3.722 | 6,143 | -0.15(-3.80%) |
Mar 31, 2017 | 3.905 | 3.917 | 3.864 | 3.868 | 767 | +0.05(+1.28%) |
Mar 30, 2017 | 3.673 | 3.819 | 3.673 | 3.819 | 3,439 | +0.15(+4.00%) |
Mar 29, 2017 | 4.015 | 4.015 | 3.673 | 3.673 | 16,406 | -0.24(-6.25%) |
Mar 28, 2017 | 3.917 | 3.960 | 3.819 | 3.917 | 1,729 | +0.00(+0.00%) |
Mar 27, 2017 | 3.917 | 3.917 | 3.917 | 3.917 | 645 | +0.00(+0.00%) |
Mar 24, 2017 | 3.770 | 3.917 | 3.770 | 3.917 | 8,041 | +0.15(+3.90%) |
Mar 23, 2017 | 3.722 | 3.770 | 3.722 | 3.770 | 1,952 | +0.05(+1.31%) |
Mar 22, 2017 | 3.819 | 3.868 | 3.673 | 3.722 | 13,347 | -0.15(-3.80%) |
Mar 21, 2017 | 3.868 | 3.868 | 3.868 | 3.868 | 284 | -0.05(-1.25%) |
Mar 20, 2017 | 4.064 | 4.064 | 3.868 | 3.917 | 2,557 | -0.15(-3.61%) |
Mar 17, 2017 | 3.966 | 4.064 | 3.868 | 4.064 | 2,793 | +0.20(+5.06%) |
Mar 16, 2017 | 3.819 | 3.868 | 3.819 | 3.868 | 814 | +0.05(+1.28%) |
Mar 15, 2017 | 3.868 | 3.917 | 3.819 | 3.819 | 7,909 | +0.00(+0.00%) |
Mar 14, 2017 | 3.868 | 3.868 | 3.819 | 3.819 | 15,818 | -0.10(-2.50%) |
Mar 13, 2017 | 3.917 | 4.113 | 3.868 | 3.917 | 28,338 | +0.05(+1.27%) |
Mar 10, 2017 | 3.966 | 4.015 | 3.868 | 3.868 | 1,616 | -0.10(-2.47%) |
Mar 09, 2017 | 3.957 | 4.015 | 3.957 | 3.966 | 1,799 | -0.05(-1.22%) |
Mar 08, 2017 | 3.966 | 4.162 | 3.917 | 4.015 | 33,848 | +0.05(+1.23%) |
Mar 07, 2017 | 4.047 | 4.064 | 3.917 | 3.966 | 37,785 | +0.00(+0.00%) |
Mar 06, 2017 | 4.162 | 4.162 | 3.966 | 3.966 | 2,253 | -0.15(-3.57%) |
Mar 03, 2017 | 4.059 | 4.309 | 3.966 | 4.113 | 48,085 | +0.05(+1.20%) |
Mar 02, 2017 | 4.064 | 4.358 | 4.015 | 4.064 | 56,463 | +0.00(+0.00%) |