Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.100 | 4.200 | 3.850 | 4.100 | 399,316 | +0.05(+1.23%) |
May 30, 2017 | 3.950 | 4.100 | 3.950 | 4.050 | 229,833 | +0.10(+2.53%) |
May 26, 2017 | 3.850 | 4.049 | 3.850 | 3.950 | 160,388 | +0.05(+1.28%) |
May 25, 2017 | 3.850 | 4.350 | 3.850 | 3.900 | 479,680 | +0.10(+2.63%) |
May 24, 2017 | 3.750 | 4.050 | 3.700 | 3.800 | 436,576 | +0.05(+1.33%) |
May 23, 2017 | 3.900 | 3.910 | 3.750 | 3.750 | 295,951 | -0.10(-2.60%) |
May 22, 2017 | 4.050 | 4.100 | 3.825 | 3.850 | 582,635 | -0.10(-2.53%) |
May 19, 2017 | 4.000 | 4.050 | 3.850 | 3.950 | 648,031 | +0.00(+0.00%) |
May 18, 2017 | 4.150 | 4.300 | 3.950 | 3.950 | 918,018 | -0.20(-4.82%) |
May 17, 2017 | 4.250 | 4.250 | 4.150 | 4.150 | 424,175 | -0.10(-2.35%) |
May 16, 2017 | 4.500 | 4.646 | 4.200 | 4.250 | 596,125 | -0.25(-5.56%) |
May 15, 2017 | 4.650 | 4.650 | 4.500 | 4.500 | 503,221 | -0.15(-3.23%) |
May 12, 2017 | 4.700 | 4.800 | 4.550 | 4.650 | 379,892 | +0.00(+0.00%) |
May 11, 2017 | 4.800 | 4.800 | 4.550 | 4.650 | 342,159 | -0.15(-3.12%) |
May 10, 2017 | 4.750 | 4.900 | 4.450 | 4.800 | 782,408 | +0.10(+2.13%) |
May 09, 2017 | 5.350 | 5.500 | 4.500 | 4.700 | 2,065,978 | -1.60(-25.40%) |
May 08, 2017 | 6.250 | 6.350 | 6.170 | 6.300 | 156,049 | +0.05(+0.80%) |
May 05, 2017 | 6.150 | 6.250 | 6.100 | 6.250 | 124,231 | +0.05(+0.81%) |
May 04, 2017 | 6.100 | 6.200 | 6.050 | 6.200 | 161,298 | +0.10(+1.64%) |
May 03, 2017 | 6.000 | 6.200 | 6.000 | 6.100 | 102,401 | +0.00(+0.00%) |
May 02, 2017 | 6.100 | 6.150 | 6.050 | 6.100 | 102,785 | +0.05(+0.83%) |
May 01, 2017 | 6.150 | 6.150 | 6.000 | 6.050 | 94,394 | -0.05(-0.82%) |
Apr 28, 2017 | 6.150 | 6.200 | 6.100 | 6.100 | 53,228 | -0.05(-0.81%) |
Apr 27, 2017 | 6.300 | 6.300 | 6.150 | 6.150 | 98,464 | -0.10(-1.60%) |
Apr 26, 2017 | 5.950 | 6.250 | 5.950 | 6.250 | 179,715 | +0.30(+5.04%) |
Apr 25, 2017 | 6.150 | 5.950 | 5.950 | 139,217 | -0.10(-1.65%) | |
Apr 24, 2017 | 6.050 | 6.100 | 5.900 | 6.050 | 109,715 | +0.10(+1.68%) |
Apr 21, 2017 | 6.050 | 6.100 | 5.900 | 5.950 | 99,879 | -0.15(-2.46%) |
Apr 20, 2017 | 6.100 | 6.150 | 6.050 | 6.100 | 87,415 | +0.00(+0.00%) |
Apr 19, 2017 | 6.100 | 6.150 | 6.000 | 6.100 | 162,424 | +0.00(+0.00%) |
Apr 18, 2017 | 6.200 | 6.200 | 6.050 | 6.100 | 237,854 | -0.05(-0.81%) |
Apr 17, 2017 | 6.250 | 6.350 | 6.100 | 6.150 | 322,549 | -0.15(-2.38%) |
Apr 13, 2017 | 6.300 | 6.350 | 6.200 | 6.300 | 204,048 | +0.00(+0.00%) |
Apr 12, 2017 | 6.350 | 6.375 | 6.250 | 6.300 | 113,017 | -0.05(-0.79%) |
Apr 11, 2017 | 6.150 | 6.350 | 6.150 | 6.350 | 155,762 | +0.20(+3.25%) |
Apr 10, 2017 | 6.050 | 6.300 | 6.050 | 6.150 | 232,263 | +0.05(+0.82%) |
Apr 07, 2017 | 6.050 | 6.100 | 6.050 | 6.100 | 88,405 | +0.05(+0.83%) |
Apr 06, 2017 | 6.050 | 6.200 | 6.050 | 6.050 | 180,876 | +0.00(+0.00%) |
Apr 05, 2017 | 6.000 | 6.050 | 5.951 | 6.050 | 110,062 | +0.05(+0.83%) |
Apr 04, 2017 | 6.000 | 6.100 | 5.950 | 6.000 | 119,908 | -0.05(-0.83%) |
Apr 03, 2017 | 6.100 | 6.100 | 5.900 | 6.050 | 242,352 | -0.05(-0.82%) |
Mar 31, 2017 | 6.050 | 6.200 | 6.000 | 6.100 | 118,737 | +0.05(+0.83%) |
Mar 30, 2017 | 6.200 | 6.250 | 6.000 | 6.050 | 182,289 | -0.20(-3.20%) |
Mar 29, 2017 | 6.050 | 6.250 | 6.000 | 6.250 | 203,000 | +0.20(+3.31%) |
Mar 28, 2017 | 6.000 | 6.050 | 5.900 | 6.050 | 242,886 | +0.05(+0.83%) |
Mar 27, 2017 | 5.900 | 6.000 | 5.835 | 6.000 | 173,748 | +0.20(+3.45%) |
Mar 24, 2017 | 5.900 | 6.000 | 5.800 | 5.800 | 167,991 | -0.10(-1.69%) |
Mar 23, 2017 | 6.000 | 6.100 | 5.850 | 5.900 | 141,882 | -0.15(-2.48%) |
Mar 22, 2017 | 5.950 | 6.133 | 5.850 | 6.050 | 296,243 | +0.15(+2.54%) |
Mar 21, 2017 | 5.800 | 6.000 | 5.600 | 5.900 | 273,551 | +0.15(+2.61%) |
Mar 20, 2017 | 5.850 | 5.900 | 5.650 | 5.750 | 251,439 | -0.10(-1.71%) |
Mar 17, 2017 | 5.900 | 5.975 | 5.850 | 5.850 | 145,699 | -0.05(-0.85%) |
Mar 16, 2017 | 5.850 | 5.935 | 5.850 | 5.900 | 96,427 | +0.00(+0.00%) |
Mar 15, 2017 | 5.900 | 5.950 | 5.800 | 5.900 | 139,407 | +0.05(+0.85%) |
Mar 14, 2017 | 5.800 | 5.850 | 5.750 | 5.850 | 94,448 | +0.05(+0.86%) |
Mar 13, 2017 | 5.800 | 5.840 | 5.750 | 5.800 | 181,394 | +0.05(+0.87%) |
Mar 10, 2017 | 5.800 | 5.900 | 5.750 | 5.750 | 200,676 | -0.15(-2.54%) |
Mar 09, 2017 | 5.900 | 5.975 | 5.850 | 5.900 | 132,479 | +0.00(+0.00%) |
Mar 08, 2017 | 5.900 | 5.950 | 5.850 | 5.900 | 167,207 | +0.05(+0.85%) |
Mar 07, 2017 | 5.800 | 5.904 | 5.800 | 5.850 | 133,255 | +0.05(+0.86%) |
Mar 06, 2017 | 6.050 | 6.050 | 5.750 | 5.800 | 235,289 | -0.15(-2.52%) |
Mar 03, 2017 | 6.200 | 6.250 | 5.975 | 5.950 | 272,926 | -0.25(-4.03%) |
Mar 02, 2017 | 6.050 | 6.300 | 6.050 | 6.200 | 410,286 | +0.05(+0.81%) |