Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.850 | 4.850 | 4.575 | 4.700 | 86,715 | -0.10(-2.08%) |
May 30, 2017 | 4.600 | 4.850 | 4.550 | 4.800 | 103,661 | +0.25(+5.49%) |
May 26, 2017 | 4.350 | 4.700 | 4.350 | 4.550 | 85,447 | +0.15(+3.41%) |
May 25, 2017 | 4.450 | 4.505 | 4.350 | 4.400 | 79,392 | -0.05(-1.12%) |
May 24, 2017 | 4.550 | 4.700 | 4.325 | 4.450 | 140,335 | -0.05(-1.11%) |
May 23, 2017 | 4.450 | 4.550 | 4.350 | 4.500 | 88,579 | +0.05(+1.12%) |
May 22, 2017 | 4.450 | 4.600 | 4.150 | 4.450 | 189,823 | +0.00(+0.00%) |
May 19, 2017 | 5.000 | 5.100 | 4.200 | 4.450 | 940,151 | -0.50(-10.10%) |
May 18, 2017 | 4.900 | 4.950 | 4.555 | 4.950 | 341,924 | +0.00(+0.00%) |
May 17, 2017 | 5.000 | 5.200 | 4.900 | 4.950 | 239,178 | -0.05(-1.00%) |
May 16, 2017 | 5.750 | 5.750 | 4.900 | 5.000 | 1,036,435 | -0.70(-12.28%) |
May 15, 2017 | 6.000 | 6.000 | 5.600 | 5.700 | 705,654 | +0.05(+0.88%) |
May 12, 2017 | 5.350 | 5.700 | 5.250 | 5.650 | 421,421 | +0.30(+5.61%) |
May 11, 2017 | 5.050 | 5.450 | 4.900 | 5.350 | 271,331 | +0.30(+5.94%) |
May 10, 2017 | 5.200 | 5.700 | 4.900 | 5.050 | 827,313 | +0.20(+4.12%) |
May 09, 2017 | 4.650 | 4.950 | 4.550 | 4.850 | 125,440 | +0.20(+4.30%) |
May 08, 2017 | 5.000 | 5.000 | 4.650 | 4.650 | 106,343 | -0.30(-6.06%) |
May 05, 2017 | 4.750 | 5.000 | 4.750 | 4.950 | 105,067 | +0.10(+2.06%) |
May 04, 2017 | 4.900 | 4.950 | 4.700 | 4.850 | 128,650 | +0.00(+0.00%) |
May 03, 2017 | 4.700 | 4.950 | 4.600 | 4.850 | 132,200 | +0.15(+3.19%) |
May 02, 2017 | 4.500 | 4.750 | 4.400 | 4.700 | 88,599 | +0.15(+3.30%) |
May 01, 2017 | 4.900 | 5.050 | 4.306 | 4.550 | 692,288 | -0.45(-9.00%) |
Apr 28, 2017 | 5.250 | 5.250 | 5.000 | 5.000 | 108,090 | -0.20(-3.85%) |
Apr 27, 2017 | 5.100 | 5.250 | 5.000 | 5.200 | 91,093 | +0.05(+0.97%) |
Apr 26, 2017 | 5.300 | 5.450 | 5.000 | 5.150 | 195,483 | -0.15(-2.83%) |
Apr 25, 2017 | 5.200 | 5.600 | 5.160 | 5.300 | 201,706 | +0.05(+0.95%) |
Apr 24, 2017 | 5.350 | 5.395 | 5.181 | 5.250 | 227,874 | -0.10(-1.87%) |
Apr 21, 2017 | 5.350 | 5.450 | 5.300 | 5.350 | 104,214 | -0.10(-1.83%) |
Apr 20, 2017 | 5.550 | 5.700 | 5.400 | 5.450 | 140,808 | -0.15(-2.68%) |
Apr 19, 2017 | 5.650 | 5.900 | 5.300 | 5.600 | 341,414 | +0.00(+0.00%) |
Apr 18, 2017 | 5.150 | 5.800 | 5.100 | 5.600 | 507,599 | +0.45(+8.74%) |
Apr 17, 2017 | 4.800 | 5.150 | 4.630 | 5.150 | 238,690 | +0.30(+6.19%) |
Apr 13, 2017 | 4.850 | 5.000 | 4.800 | 4.850 | 105,689 | -0.05(-1.02%) |
Apr 12, 2017 | 5.050 | 5.100 | 4.800 | 4.900 | 173,248 | -0.10(-2.00%) |
Apr 11, 2017 | 5.250 | 5.400 | 4.900 | 5.000 | 473,613 | -0.25(-4.76%) |
Apr 10, 2017 | 4.700 | 5.350 | 4.610 | 5.250 | 861,514 | +0.55(+11.70%) |
Apr 07, 2017 | 4.800 | 4.800 | 4.600 | 4.700 | 224,098 | -0.10(-2.08%) |
Apr 06, 2017 | 4.200 | 4.900 | 4.050 | 4.800 | 576,369 | +0.60(+14.29%) |
Apr 05, 2017 | 4.100 | 4.300 | 4.055 | 4.200 | 101,981 | +0.10(+2.44%) |
Apr 04, 2017 | 4.400 | 4.400 | 4.050 | 4.100 | 112,169 | -0.25(-5.75%) |
Apr 03, 2017 | 4.050 | 4.400 | 4.000 | 4.350 | 284,754 | +0.40(+10.13%) |
Mar 31, 2017 | 3.950 | 4.050 | 3.950 | 3.950 | 96,650 | -0.15(-3.66%) |
Mar 30, 2017 | 4.150 | 4.300 | 3.900 | 4.100 | 321,208 | -0.05(-1.20%) |
Mar 29, 2017 | 4.450 | 4.653 | 4.000 | 4.150 | 593,812 | -0.75(-15.31%) |
Mar 28, 2017 | 4.100 | 4.950 | 3.950 | 4.900 | 823,680 | +1.15(+30.67%) |
Mar 27, 2017 | 3.600 | 3.750 | 3.450 | 3.750 | 120,328 | +0.20(+5.63%) |
Mar 24, 2017 | 3.550 | 3.600 | 3.450 | 3.550 | 86,540 | -0.05(-1.25%) |
Mar 23, 2017 | 3.650 | 3.700 | 3.550 | 3.595 | 56,641 | -0.10(-2.84%) |
Mar 22, 2017 | 3.650 | 3.700 | 3.467 | 3.700 | 122,451 | +0.05(+1.37%) |
Mar 21, 2017 | 3.750 | 3.800 | 3.450 | 3.650 | 333,008 | -0.05(-1.35%) |
Mar 20, 2017 | 3.900 | 3.900 | 3.700 | 3.700 | 107,863 | +0.05(+1.37%) |
Mar 17, 2017 | 3.800 | 3.800 | 3.300 | 3.650 | 233,879 | -0.10(-2.67%) |
Mar 16, 2017 | 3.450 | 4.000 | 3.450 | 3.750 | 443,836 | +0.30(+8.70%) |
Mar 15, 2017 | 3.200 | 3.500 | 3.150 | 3.450 | 343,501 | +0.30(+9.52%) |
Mar 14, 2017 | 2.800 | 3.200 | 2.750 | 3.150 | 475,689 | +0.38(+13.51%) |
Mar 13, 2017 | 2.700 | 2.800 | 2.675 | 2.775 | 36,638 | +0.12(+4.72%) |
Mar 10, 2017 | 2.700 | 2.750 | 2.600 | 2.650 | 31,072 | -0.05(-1.85%) |
Mar 09, 2017 | 2.600 | 2.750 | 2.550 | 2.700 | 46,378 | +0.10(+3.85%) |
Mar 08, 2017 | 2.550 | 2.645 | 2.550 | 2.600 | 67,461 | -0.05(-1.89%) |
Mar 07, 2017 | 2.800 | 3.050 | 2.500 | 2.650 | 657,923 | +0.15(+6.00%) |
Mar 06, 2017 | 2.450 | 2.500 | 2.450 | 2.500 | 35,313 | +0.05(+2.04%) |
Mar 03, 2017 | 2.400 | 2.500 | 2.400 | 2.450 | 43,243 | +0.03(+1.03%) |
Mar 02, 2017 | 2.400 | 2.450 | 2.400 | 2.425 | 8,285 | +0.00(+0.00%) |