Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.250 | 4.300 | 4.200 | 4.200 | 24,268 | -0.05(-1.18%) |
May 30, 2017 | 4.400 | 4.449 | 4.200 | 4.250 | 37,439 | -0.10(-2.30%) |
May 26, 2017 | 4.350 | 4.400 | 4.250 | 4.350 | 13,713 | +0.00(+0.00%) |
May 25, 2017 | 4.350 | 4.450 | 4.250 | 4.350 | 54,326 | +0.00(+0.00%) |
May 24, 2017 | 4.250 | 4.450 | 4.250 | 4.350 | 71,012 | +0.15(+3.57%) |
May 23, 2017 | 4.100 | 4.250 | 4.100 | 4.200 | 89,563 | +0.10(+2.44%) |
May 22, 2017 | 4.050 | 4.100 | 3.950 | 4.100 | 139,320 | +0.05(+1.23%) |
May 19, 2017 | 4.100 | 4.200 | 4.000 | 4.050 | 91,125 | +0.00(+0.00%) |
May 18, 2017 | 4.150 | 4.200 | 4.050 | 4.050 | 139,757 | -0.05(-1.22%) |
May 17, 2017 | 4.300 | 4.400 | 4.100 | 4.100 | 123,102 | -0.20(-4.65%) |
May 16, 2017 | 4.300 | 4.400 | 4.200 | 4.300 | 60,957 | +0.00(+0.00%) |
May 15, 2017 | 4.450 | 4.486 | 4.200 | 4.300 | 134,844 | +0.00(+0.00%) |
May 12, 2017 | 4.450 | 4.450 | 4.200 | 4.300 | 158,735 | -0.20(-4.44%) |
May 11, 2017 | 4.500 | 4.550 | 4.450 | 4.500 | 148,712 | -0.05(-1.10%) |
May 10, 2017 | 4.700 | 4.750 | 4.500 | 4.550 | 99,911 | -0.20(-4.21%) |
May 09, 2017 | 4.550 | 4.800 | 4.300 | 4.750 | 275,874 | +0.05(+1.06%) |
May 08, 2017 | 4.900 | 4.950 | 4.625 | 4.700 | 224,496 | -0.15(-3.09%) |
May 05, 2017 | 5.000 | 5.050 | 4.800 | 4.850 | 205,304 | +0.05(+1.04%) |
May 04, 2017 | 5.000 | 5.050 | 4.750 | 4.800 | 135,389 | -0.25(-4.95%) |
May 03, 2017 | 5.100 | 5.100 | 5.000 | 5.050 | 77,383 | -0.05(-0.98%) |
May 02, 2017 | 5.200 | 5.200 | 5.050 | 5.100 | 78,942 | -0.05(-0.97%) |
May 01, 2017 | 5.200 | 5.292 | 5.100 | 5.150 | 61,933 | -0.05(-0.96%) |
Apr 28, 2017 | 5.100 | 5.200 | 4.950 | 5.200 | 111,401 | +0.10(+1.96%) |
Apr 27, 2017 | 5.150 | 5.150 | 5.000 | 5.100 | 99,967 | -0.05(-0.97%) |
Apr 26, 2017 | 5.050 | 5.250 | 5.050 | 5.150 | 180,836 | +0.15(+3.00%) |
Apr 25, 2017 | 4.650 | 5.100 | 4.575 | 5.000 | 278,792 | +0.35(+7.53%) |
Apr 24, 2017 | 4.650 | 4.700 | 4.550 | 4.650 | 58,585 | +0.05(+1.09%) |
Apr 21, 2017 | 4.550 | 4.650 | 4.550 | 4.600 | 43,940 | +0.05(+1.10%) |
Apr 20, 2017 | 4.650 | 4.700 | 4.550 | 4.550 | 104,487 | -0.10(-2.15%) |
Apr 19, 2017 | 4.600 | 4.700 | 4.500 | 4.650 | 232,065 | +0.15(+3.33%) |
Apr 18, 2017 | 4.650 | 4.700 | 4.500 | 4.500 | 76,153 | -0.15(-3.23%) |
Apr 17, 2017 | 4.500 | 4.650 | 4.500 | 4.650 | 88,387 | +0.10(+2.20%) |
Apr 13, 2017 | 4.600 | 4.750 | 4.550 | 4.550 | 298,012 | -0.10(-2.15%) |
Apr 12, 2017 | 4.800 | 4.850 | 4.600 | 4.650 | 77,989 | -0.10(-2.11%) |
Apr 11, 2017 | 4.600 | 4.800 | 4.600 | 4.750 | 79,954 | +0.15(+3.26%) |
Apr 10, 2017 | 4.650 | 5.050 | 4.500 | 4.600 | 1,465,874 | +0.00(+0.00%) |
Apr 07, 2017 | 4.450 | 4.750 | 4.450 | 4.600 | 287,311 | +0.10(+2.22%) |
Apr 06, 2017 | 4.500 | 4.600 | 4.400 | 4.500 | 100,766 | +0.00(+0.00%) |
Apr 05, 2017 | 4.550 | 4.551 | 4.450 | 4.500 | 163,069 | +0.00(+0.00%) |
Apr 04, 2017 | 4.600 | 4.650 | 4.500 | 4.500 | 132,304 | -0.05(-1.10%) |
Apr 03, 2017 | 4.550 | 4.650 | 4.550 | 4.550 | 343,069 | +0.05(+1.11%) |
Mar 31, 2017 | 4.650 | 4.700 | 4.350 | 4.500 | 2,511,161 | -0.95(-17.43%) |
Mar 30, 2017 | 5.550 | 5.550 | 5.400 | 5.450 | 58,726 | -0.05(-0.91%) |
Mar 29, 2017 | 5.600 | 5.700 | 5.450 | 5.500 | 26,950 | -0.05(-0.90%) |
Mar 28, 2017 | 5.550 | 5.700 | 5.550 | 5.550 | 54,471 | +0.00(+0.00%) |
Mar 27, 2017 | 5.550 | 5.550 | 5.400 | 5.550 | 25,203 | +0.12(+2.30%) |
Mar 24, 2017 | 5.450 | 5.550 | 5.400 | 5.425 | 31,307 | +0.02(+0.46%) |
Mar 23, 2017 | 5.400 | 5.500 | 5.400 | 5.400 | 14,144 | -0.05(-0.92%) |
Mar 22, 2017 | 5.500 | 5.550 | 5.450 | 5.450 | 54,087 | +0.00(+0.00%) |
Mar 21, 2017 | 5.500 | 5.505 | 5.300 | 5.450 | 38,863 | -0.10(-1.80%) |
Mar 20, 2017 | 5.750 | 5.800 | 5.550 | 5.550 | 88,473 | -0.15(-2.63%) |
Mar 17, 2017 | 5.492 | 5.700 | 5.450 | 5.700 | 68,544 | +0.25(+4.59%) |
Mar 16, 2017 | 5.250 | 5.500 | 5.200 | 5.450 | 43,444 | +0.30(+5.83%) |
Mar 15, 2017 | 5.200 | 5.200 | 5.150 | 5.150 | 39,244 | +0.00(+0.00%) |
Mar 14, 2017 | 5.250 | 5.250 | 5.150 | 5.150 | 23,833 | -0.10(-1.90%) |
Mar 13, 2017 | 5.200 | 5.283 | 5.150 | 5.250 | 32,951 | +0.05(+0.96%) |
Mar 10, 2017 | 5.250 | 5.310 | 5.200 | 5.200 | 37,462 | -0.05(-0.95%) |
Mar 09, 2017 | 5.250 | 5.355 | 5.250 | 5.250 | 59,247 | -0.10(-1.87%) |
Mar 08, 2017 | 5.400 | 5.450 | 5.300 | 5.350 | 32,877 | +0.00(+0.00%) |
Mar 07, 2017 | 5.300 | 5.450 | 5.250 | 5.350 | 31,030 | +0.10(+1.90%) |
Mar 06, 2017 | 5.450 | 5.450 | 5.150 | 5.250 | 113,608 | -0.20(-3.67%) |
Mar 03, 2017 | 5.800 | 5.800 | 5.350 | 5.450 | 134,119 | -0.15(-2.68%) |
Mar 02, 2017 | 5.650 | 5.795 | 5.450 | 5.600 | 64,597 | -0.10(-1.75%) |