Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.050 | 5.150 | 5.017 | 5.150 | 4,887 | +0.10(+1.98%) |
May 30, 2017 | 4.950 | 5.050 | 4.950 | 5.050 | 16,181 | +0.00(+0.00%) |
May 26, 2017 | 5.000 | 5.050 | 4.976 | 5.050 | 9,023 | +0.05(+1.00%) |
May 25, 2017 | 5.100 | 5.150 | 4.950 | 5.000 | 9,104 | +0.00(+0.00%) |
May 24, 2017 | 5.050 | 5.050 | 4.900 | 5.000 | 3,278 | +0.00(+0.00%) |
May 23, 2017 | 4.950 | 5.050 | 4.900 | 5.000 | 5,488 | +0.00(+0.00%) |
May 22, 2017 | 4.950 | 5.000 | 4.850 | 5.000 | 6,615 | +0.05(+1.01%) |
May 19, 2017 | 4.850 | 4.950 | 4.800 | 4.950 | 25,303 | +0.15(+3.13%) |
May 18, 2017 | 4.800 | 4.900 | 4.800 | 4.800 | 3,561 | -0.05(-1.03%) |
May 17, 2017 | 4.900 | 4.900 | 4.800 | 4.850 | 12,043 | -0.10(-2.02%) |
May 16, 2017 | 4.900 | 4.950 | 4.855 | 4.950 | 7,953 | +0.00(+0.00%) |
May 15, 2017 | 4.850 | 4.950 | 4.850 | 4.950 | 17,232 | +0.10(+2.06%) |
May 12, 2017 | 5.000 | 5.000 | 4.800 | 4.850 | 2,464 | -0.10(-2.02%) |
May 11, 2017 | 5.150 | 5.150 | 4.950 | 4.950 | 3,224 | -0.05(-1.00%) |
May 10, 2017 | 5.100 | 5.200 | 5.000 | 5.000 | 19,315 | -0.10(-1.96%) |
May 09, 2017 | 5.100 | 5.200 | 5.100 | 5.100 | 3,159 | -0.05(-0.97%) |
May 08, 2017 | 5.200 | 5.200 | 5.100 | 5.150 | 980 | -0.05(-0.96%) |
May 05, 2017 | 5.150 | 5.200 | 5.150 | 5.200 | 3,153 | +0.00(+0.00%) |
May 04, 2017 | 5.100 | 5.200 | 5.100 | 5.200 | 2,285 | +0.00(+0.00%) |
May 03, 2017 | 5.100 | 5.200 | 5.100 | 5.200 | 10,689 | +0.10(+1.96%) |
May 02, 2017 | 5.164 | 5.200 | 5.100 | 5.100 | 6,586 | -0.10(-1.92%) |
May 01, 2017 | 5.100 | 5.200 | 5.100 | 5.200 | 6,092 | +0.00(+0.00%) |
Apr 28, 2017 | 5.100 | 5.200 | 5.100 | 5.200 | 9,328 | +0.10(+1.96%) |
Apr 27, 2017 | 4.950 | 5.150 | 4.950 | 5.100 | 2,027 | +0.05(+0.99%) |
Apr 26, 2017 | 5.150 | 5.150 | 5.050 | 5.050 | 2,080 | -0.05(-0.98%) |
Apr 25, 2017 | 5.050 | 5.150 | 5.050 | 5.100 | 1,556 | +0.05(+0.99%) |
Apr 24, 2017 | 5.050 | 5.100 | 4.950 | 5.050 | 4,419 | +0.05(+1.00%) |
Apr 21, 2017 | 4.818 | 5.050 | 4.801 | 5.000 | 12,719 | +0.15(+3.09%) |
Apr 20, 2017 | 4.850 | 4.900 | 4.800 | 4.850 | 10,274 | -0.05(-1.02%) |
Apr 19, 2017 | 4.850 | 4.950 | 4.750 | 4.900 | 26,593 | -0.05(-1.01%) |
Apr 18, 2017 | 5.050 | 5.050 | 4.950 | 4.950 | 5,902 | -0.10(-1.98%) |
Apr 17, 2017 | 5.000 | 5.100 | 5.000 | 5.050 | 33,912 | -0.05(-0.98%) |
Apr 13, 2017 | 5.050 | 5.150 | 5.050 | 5.100 | 23,244 | -0.05(-0.97%) |
Apr 12, 2017 | 5.150 | 5.150 | 5.100 | 5.150 | 10,822 | +0.05(+0.98%) |
Apr 11, 2017 | 5.100 | 5.150 | 5.055 | 5.100 | 8,206 | -0.05(-0.97%) |
Apr 10, 2017 | 5.075 | 5.150 | 5.050 | 5.150 | 5,458 | +0.00(+0.00%) |
Apr 07, 2017 | 5.150 | 5.150 | 5.050 | 5.150 | 6,344 | +0.00(+0.00%) |
Apr 06, 2017 | 5.150 | 5.150 | 5.050 | 5.150 | 1,507 | +0.10(+1.98%) |
Apr 05, 2017 | 5.050 | 5.150 | 5.050 | 5.050 | 679 | -0.05(-0.98%) |
Apr 04, 2017 | 5.100 | 5.200 | 5.050 | 5.100 | 7,835 | +0.00(+0.00%) |
Apr 03, 2017 | 5.100 | 5.100 | 5.100 | 5.100 | 788 | +0.00(+0.00%) |
Mar 31, 2017 | 5.100 | 5.350 | 5.100 | 5.100 | 1,185 | +0.00(+0.00%) |
Mar 30, 2017 | 5.100 | 5.100 | 5.100 | 5.100 | 2,744 | +0.00(+0.00%) |
Mar 29, 2017 | 5.100 | 5.150 | 5.100 | 5.100 | 3,048 | -0.05(-0.97%) |
Mar 28, 2017 | 5.075 | 5.250 | 5.075 | 5.150 | 11,929 | +0.10(+1.98%) |
Mar 27, 2017 | 5.050 | 5.150 | 5.050 | 5.050 | 22,674 | -0.10(-1.94%) |
Mar 24, 2017 | 5.100 | 5.150 | 5.050 | 5.150 | 10,494 | +0.05(+0.98%) |
Mar 23, 2017 | 5.200 | 5.200 | 5.100 | 5.100 | 919 | +0.05(+0.99%) |
Mar 22, 2017 | 5.082 | 5.100 | 5.050 | 5.050 | 720 | -0.05(-0.98%) |
Mar 21, 2017 | 5.100 | 5.200 | 5.100 | 5.100 | 733 | -0.05(-0.97%) |
Mar 20, 2017 | 5.050 | 5.150 | 5.050 | 5.150 | 23,894 | +0.05(+0.98%) |
Mar 17, 2017 | 5.150 | 5.150 | 5.100 | 5.100 | 28,107 | +0.00(+0.00%) |
Mar 16, 2017 | 5.100 | 5.150 | 5.050 | 5.100 | 3,518 | +0.00(+0.00%) |
Mar 15, 2017 | 5.100 | 5.150 | 5.100 | 5.100 | 22,201 | -0.05(-0.97%) |
Mar 14, 2017 | 5.150 | 5.150 | 5.100 | 5.150 | 11,650 | +0.00(+0.00%) |
Mar 13, 2017 | 5.100 | 5.150 | 5.050 | 5.150 | 647 | +0.10(+1.98%) |
Mar 10, 2017 | 5.100 | 5.150 | 5.050 | 5.050 | 16,740 | -0.05(-0.98%) |
Mar 09, 2017 | 5.100 | 5.100 | 5.050 | 5.100 | 3,930 | +0.00(+0.00%) |
Mar 08, 2017 | 5.050 | 5.100 | 5.050 | 5.100 | 12,348 | +0.05(+0.99%) |
Mar 07, 2017 | 5.000 | 5.100 | 4.950 | 5.050 | 16,930 | +0.05(+1.00%) |
Mar 06, 2017 | 5.050 | 5.050 | 5.000 | 5.000 | 9,815 | -0.05(-0.99%) |
Mar 03, 2017 | 5.000 | 5.100 | 5.000 | 5.050 | 5,138 | +0.05(+1.00%) |
Mar 02, 2017 | 5.050 | 5.050 | 5.000 | 5.000 | 6,837 | -0.10(-1.96%) |