Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.950 | 4.000 | 3.900 | 3.950 | 35,950 | +0.00(+0.00%) |
May 30, 2017 | 3.950 | 4.000 | 3.900 | 3.950 | 87,367 | -0.05(-1.25%) |
May 26, 2017 | 3.950 | 4.000 | 3.900 | 4.000 | 17,889 | +0.00(+0.00%) |
May 25, 2017 | 4.000 | 4.000 | 3.950 | 4.000 | 28,898 | -0.05(-1.23%) |
May 24, 2017 | 3.950 | 4.150 | 3.950 | 4.050 | 51,113 | +0.05(+1.25%) |
May 23, 2017 | 4.000 | 4.000 | 3.955 | 4.000 | 6,002 | +0.00(+0.00%) |
May 22, 2017 | 4.000 | 4.000 | 3.961 | 4.000 | 14,636 | +0.00(+0.00%) |
May 19, 2017 | 4.000 | 4.000 | 3.848 | 4.000 | 26,025 | +0.05(+1.27%) |
May 18, 2017 | 3.900 | 3.950 | 3.900 | 3.950 | 42,615 | +0.05(+1.28%) |
May 17, 2017 | 4.000 | 4.000 | 3.900 | 3.900 | 9,447 | -0.05(-1.27%) |
May 16, 2017 | 3.950 | 4.000 | 3.900 | 3.950 | 19,653 | -0.05(-1.25%) |
May 15, 2017 | 4.000 | 4.000 | 3.950 | 4.000 | 41,293 | +0.00(+0.00%) |
May 12, 2017 | 3.988 | 4.000 | 3.900 | 4.000 | 45,073 | +0.00(+0.00%) |
May 11, 2017 | 3.950 | 4.000 | 3.950 | 4.000 | 19,578 | +0.00(+0.00%) |
May 10, 2017 | 4.000 | 4.050 | 3.950 | 4.000 | 42,688 | +0.05(+1.27%) |
May 09, 2017 | 4.000 | 4.000 | 3.950 | 3.950 | 22,011 | -0.05(-1.25%) |
May 08, 2017 | 4.000 | 4.047 | 3.950 | 4.000 | 17,571 | +0.00(+0.00%) |
May 05, 2017 | 3.900 | 4.000 | 3.900 | 4.000 | 12,091 | +0.00(+0.00%) |
May 04, 2017 | 4.000 | 4.000 | 3.950 | 4.000 | 2,515 | +0.00(+0.00%) |
May 03, 2017 | 4.000 | 4.100 | 3.950 | 4.000 | 61,341 | +0.00(+0.00%) |
May 02, 2017 | 3.950 | 4.000 | 3.900 | 4.000 | 57,855 | +0.05(+1.27%) |
May 01, 2017 | 3.950 | 3.950 | 3.900 | 3.950 | 8,001 | +0.05(+1.28%) |
Apr 28, 2017 | 3.900 | 4.150 | 3.850 | 3.900 | 84,857 | -0.15(-3.70%) |
Apr 27, 2017 | 3.650 | 4.100 | 3.404 | 4.050 | 146,992 | +0.40(+10.96%) |
Apr 26, 2017 | 3.550 | 3.700 | 3.500 | 3.650 | 19,618 | +0.05(+1.39%) |
Apr 25, 2017 | 3.495 | 3.650 | 3.450 | 3.600 | 17,495 | +0.15(+4.35%) |
Apr 24, 2017 | 3.500 | 3.700 | 3.450 | 3.450 | 40,803 | -0.05(-1.43%) |
Apr 21, 2017 | 3.300 | 3.550 | 3.250 | 3.500 | 45,424 | +0.25(+7.69%) |
Apr 20, 2017 | 3.224 | 3.400 | 3.200 | 3.250 | 15,593 | +0.10(+3.17%) |
Apr 19, 2017 | 3.204 | 3.300 | 3.150 | 3.150 | 54,101 | -0.05(-1.56%) |
Apr 18, 2017 | 3.200 | 3.250 | 3.200 | 3.200 | 16,115 | +0.00(+0.00%) |
Apr 17, 2017 | 3.250 | 3.250 | 3.200 | 3.200 | 15,043 | -0.05(-1.54%) |
Apr 13, 2017 | 3.250 | 3.250 | 3.150 | 3.250 | 21,944 | +0.00(+0.00%) |
Apr 12, 2017 | 3.160 | 3.300 | 3.150 | 3.250 | 30,339 | +0.10(+3.17%) |
Apr 11, 2017 | 3.234 | 3.250 | 3.150 | 3.150 | 8,267 | +0.00(+0.00%) |
Apr 10, 2017 | 3.300 | 3.348 | 3.150 | 3.150 | 25,952 | -0.20(-5.97%) |
Apr 07, 2017 | 3.250 | 3.350 | 3.250 | 3.350 | 14,688 | +0.10(+3.08%) |
Apr 06, 2017 | 3.250 | 3.300 | 3.150 | 3.250 | 9,961 | +0.10(+3.17%) |
Apr 05, 2017 | 3.250 | 3.300 | 3.150 | 3.150 | 25,213 | -0.10(-3.08%) |
Apr 04, 2017 | 3.300 | 3.350 | 3.225 | 3.250 | 29,150 | -0.10(-2.99%) |
Apr 03, 2017 | 3.500 | 3.550 | 3.350 | 3.350 | 29,913 | -0.20(-5.63%) |
Mar 31, 2017 | 3.600 | 3.600 | 3.350 | 3.550 | 22,270 | -0.05(-1.39%) |
Mar 30, 2017 | 3.650 | 3.750 | 3.550 | 3.600 | 13,805 | -0.10(-2.70%) |
Mar 29, 2017 | 3.750 | 3.750 | 3.700 | 3.700 | 5,778 | +0.00(+0.00%) |
Mar 28, 2017 | 3.750 | 3.750 | 3.700 | 3.700 | 9,782 | +0.00(+0.00%) |
Mar 27, 2017 | 3.700 | 3.750 | 3.650 | 3.700 | 18,226 | +0.00(+0.00%) |
Mar 24, 2017 | 3.750 | 3.750 | 3.650 | 3.700 | 17,352 | -0.05(-1.33%) |
Mar 23, 2017 | 3.642 | 3.800 | 3.642 | 3.750 | 7,175 | +0.05(+1.35%) |
Mar 22, 2017 | 3.754 | 3.754 | 3.550 | 3.700 | 28,772 | -0.10(-2.63%) |
Mar 21, 2017 | 3.700 | 3.800 | 3.600 | 3.800 | 21,600 | +0.15(+4.11%) |
Mar 20, 2017 | 3.650 | 3.700 | 3.505 | 3.650 | 28,066 | -0.05(-1.35%) |
Mar 17, 2017 | 3.750 | 3.900 | 3.700 | 3.700 | 28,547 | -0.10(-2.63%) |
Mar 16, 2017 | 3.600 | 3.850 | 3.600 | 3.800 | 31,245 | +0.15(+4.11%) |
Mar 15, 2017 | 3.600 | 3.750 | 3.600 | 3.650 | 13,713 | +0.05(+1.39%) |
Mar 14, 2017 | 3.600 | 3.700 | 3.550 | 3.600 | 20,766 | +0.05(+1.41%) |
Mar 13, 2017 | 3.950 | 4.100 | 3.350 | 3.550 | 173,448 | -0.35(-8.97%) |
Mar 10, 2017 | 3.900 | 4.100 | 3.900 | 3.900 | 25,306 | -0.05(-1.27%) |
Mar 09, 2017 | 4.100 | 4.100 | 3.879 | 3.950 | 91,259 | -0.05(-1.25%) |
Mar 08, 2017 | 4.150 | 4.150 | 3.850 | 4.000 | 75,137 | -0.15(-3.61%) |
Mar 07, 2017 | 4.100 | 4.150 | 4.000 | 4.150 | 80,164 | +0.05(+1.22%) |
Mar 06, 2017 | 3.950 | 4.150 | 3.900 | 4.100 | 171,072 | +0.18(+4.58%) |
Mar 03, 2017 | 3.750 | 4.200 | 3.712 | 3.921 | 105,041 | +0.07(+1.83%) |
Mar 02, 2017 | 3.600 | 3.950 | 3.500 | 3.850 | 124,211 | +0.35(+10.00%) |