Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.100 | 4.100 | 3.850 | 3.850 | 163,911 | -0.20(-4.94%) |
May 30, 2017 | 4.000 | 4.100 | 3.750 | 4.050 | 298,093 | +0.10(+2.53%) |
May 26, 2017 | 3.900 | 4.079 | 3.900 | 3.950 | 125,053 | +0.00(+0.00%) |
May 25, 2017 | 4.100 | 4.150 | 3.925 | 3.950 | 276,293 | -0.15(-3.66%) |
May 24, 2017 | 4.150 | 4.200 | 4.100 | 4.100 | 124,000 | -0.10(-2.38%) |
May 23, 2017 | 4.450 | 4.450 | 4.100 | 4.200 | 273,194 | -0.20(-4.55%) |
May 22, 2017 | 4.200 | 4.400 | 4.200 | 4.400 | 384,862 | +0.30(+7.32%) |
May 19, 2017 | 4.100 | 4.400 | 4.000 | 4.100 | 733,823 | +0.30(+7.89%) |
May 18, 2017 | 3.800 | 3.934 | 3.750 | 3.800 | 198,736 | +0.05(+1.33%) |
May 17, 2017 | 4.050 | 4.150 | 3.750 | 3.750 | 349,330 | -0.35(-8.54%) |
May 16, 2017 | 4.250 | 4.250 | 4.050 | 4.100 | 220,313 | -0.10(-2.38%) |
May 15, 2017 | 4.100 | 4.200 | 4.100 | 4.200 | 155,687 | +0.05(+1.20%) |
May 12, 2017 | 4.050 | 4.200 | 3.900 | 4.150 | 164,739 | +0.10(+2.47%) |
May 11, 2017 | 4.150 | 4.175 | 3.850 | 4.050 | 289,888 | -0.10(-2.41%) |
May 10, 2017 | 4.250 | 4.350 | 4.150 | 4.150 | 162,579 | -0.05(-1.19%) |
May 09, 2017 | 4.250 | 4.290 | 4.060 | 4.200 | 399,897 | +0.00(+0.00%) |
May 08, 2017 | 4.400 | 4.682 | 4.010 | 4.200 | 2,444,453 | +0.30(+7.69%) |
May 05, 2017 | 3.850 | 3.950 | 3.750 | 3.900 | 141,525 | +0.05(+1.30%) |
May 04, 2017 | 3.800 | 3.900 | 3.760 | 3.850 | 78,878 | +0.05(+1.32%) |
May 03, 2017 | 3.900 | 4.000 | 3.750 | 3.800 | 103,790 | -0.15(-3.80%) |
May 02, 2017 | 3.900 | 3.950 | 3.800 | 3.950 | 117,762 | +0.05(+1.28%) |
May 01, 2017 | 4.050 | 4.150 | 3.900 | 3.900 | 137,738 | -0.20(-4.88%) |
Apr 28, 2017 | 4.050 | 4.200 | 4.000 | 4.100 | 185,838 | +0.00(+0.00%) |
Apr 27, 2017 | 4.050 | 4.150 | 4.000 | 4.100 | 115,326 | +0.05(+1.23%) |
Apr 26, 2017 | 4.000 | 4.200 | 3.916 | 4.050 | 341,085 | +0.05(+1.25%) |
Apr 25, 2017 | 4.050 | 4.100 | 3.900 | 4.000 | 168,670 | +0.00(+0.00%) |
Apr 24, 2017 | 3.900 | 4.000 | 3.700 | 4.000 | 192,240 | +0.15(+3.90%) |
Apr 21, 2017 | 4.000 | 4.000 | 3.850 | 3.850 | 148,967 | -0.10(-2.53%) |
Apr 20, 2017 | 3.750 | 4.000 | 3.705 | 3.950 | 298,802 | +0.25(+6.76%) |
Apr 19, 2017 | 3.600 | 3.850 | 3.600 | 3.700 | 200,751 | +0.10(+2.78%) |
Apr 18, 2017 | 3.650 | 3.700 | 3.525 | 3.600 | 243,805 | -0.02(-0.69%) |
Apr 17, 2017 | 3.900 | 3.900 | 3.600 | 3.625 | 238,112 | -0.27(-7.05%) |
Apr 13, 2017 | 4.100 | 4.100 | 3.850 | 3.900 | 293,874 | -0.15(-3.70%) |
Apr 12, 2017 | 4.050 | 4.150 | 4.000 | 4.050 | 284,650 | +0.05(+1.25%) |
Apr 11, 2017 | 3.800 | 4.150 | 3.800 | 4.000 | 463,691 | +0.25(+6.67%) |
Apr 10, 2017 | 3.750 | 3.850 | 3.650 | 3.750 | 468,253 | +0.05(+1.35%) |
Apr 07, 2017 | 3.600 | 3.800 | 3.600 | 3.700 | 223,024 | +0.15(+4.23%) |
Apr 06, 2017 | 3.650 | 3.650 | 3.550 | 3.550 | 142,390 | -0.05(-1.39%) |
Apr 05, 2017 | 3.750 | 3.750 | 3.550 | 3.600 | 231,142 | -0.05(-1.37%) |
Apr 04, 2017 | 3.750 | 3.800 | 3.600 | 3.650 | 191,179 | -0.05(-1.35%) |
Apr 03, 2017 | 4.000 | 4.000 | 3.700 | 3.700 | 197,264 | -0.20(-5.13%) |
Mar 31, 2017 | 4.200 | 4.250 | 3.850 | 3.900 | 384,609 | -0.30(-7.14%) |
Mar 30, 2017 | 4.100 | 4.225 | 4.100 | 4.200 | 237,134 | +0.00(+0.00%) |
Mar 29, 2017 | 4.100 | 4.250 | 4.094 | 4.200 | 173,118 | +0.05(+1.20%) |
Mar 28, 2017 | 3.900 | 4.200 | 3.850 | 4.150 | 402,265 | +0.30(+7.79%) |
Mar 27, 2017 | 3.650 | 3.850 | 3.600 | 3.850 | 228,154 | +0.20(+5.48%) |
Mar 24, 2017 | 3.750 | 3.800 | 3.600 | 3.650 | 138,798 | -0.05(-1.35%) |
Mar 23, 2017 | 3.600 | 3.850 | 3.550 | 3.700 | 282,969 | +0.15(+4.23%) |
Mar 22, 2017 | 3.650 | 3.650 | 3.550 | 3.550 | 282,741 | -0.05(-1.39%) |
Mar 21, 2017 | 3.650 | 3.725 | 3.550 | 3.600 | 1,303,847 | -0.80(-18.18%) |
Mar 20, 2017 | 4.550 | 4.660 | 4.300 | 4.400 | 98,611 | -0.15(-3.30%) |
Mar 17, 2017 | 4.800 | 4.900 | 4.500 | 4.550 | 82,941 | -0.35(-7.14%) |
Mar 16, 2017 | 4.900 | 5.050 | 4.845 | 4.900 | 27,053 | -0.05(-1.01%) |
Mar 15, 2017 | 4.950 | 5.050 | 4.750 | 4.950 | 106,640 | -0.10(-1.98%) |
Mar 14, 2017 | 5.250 | 5.300 | 4.900 | 5.050 | 42,789 | -0.20(-3.81%) |
Mar 13, 2017 | 5.100 | 5.250 | 5.020 | 5.250 | 36,487 | +0.05(+0.96%) |
Mar 10, 2017 | 5.050 | 5.300 | 4.950 | 5.200 | 145,998 | +0.20(+4.00%) |
Mar 09, 2017 | 4.750 | 5.100 | 4.650 | 5.000 | 117,592 | +0.30(+6.38%) |
Mar 08, 2017 | 4.650 | 5.000 | 4.600 | 4.700 | 120,620 | +0.25(+5.62%) |
Mar 07, 2017 | 4.900 | 4.900 | 4.400 | 4.450 | 44,672 | -0.45(-9.18%) |
Mar 06, 2017 | 5.000 | 5.100 | 4.850 | 4.900 | 58,472 | -0.15(-2.97%) |
Mar 03, 2017 | 4.950 | 5.300 | 4.850 | 5.050 | 74,084 | +0.05(+1.00%) |
Mar 02, 2017 | 4.750 | 5.150 | 4.700 | 5.000 | 61,249 | +0.35(+7.53%) |