Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.955 | 3.955 | 3.955 | 3.955 | 820 | +0.06(+1.67%) |
May 26, 2017 | 3.890 | 3.890 | 3.890 | 0 | -0.06(-1.52%) | |
May 25, 2017 | 3.930 | 3.990 | 3.930 | 3.950 | 3,000 | -0.10(-2.47%) |
May 23, 2017 | 4.050 | 4.050 | 4.050 | 0 | +0.03(+0.75%) | |
May 22, 2017 | 4.020 | 4.020 | 4.020 | 4.020 | 158 | +0.13(+3.45%) |
May 19, 2017 | 3.940 | 3.940 | 3.840 | 3.886 | 1,600 | -0.11(-2.85%) |
May 16, 2017 | 4.000 | 4.000 | 4.000 | 0 | +0.02(+0.45%) | |
May 15, 2017 | 4.000 | 4.000 | 3.970 | 3.982 | 5,000 | -0.01(-0.20%) |
May 08, 2017 | 3.990 | 3.990 | 3.990 | 0 | -0.07(-1.72%) | |
May 03, 2017 | 4.060 | 4.060 | 4.060 | 0 | +0.00(+0.00%) | |
May 02, 2017 | 4.060 | 4.060 | 4.060 | 4.060 | 1,000 | +0.06(+1.50%) |
Apr 26, 2017 | 4.000 | 4.000 | 4.000 | 0 | +0.05(+1.27%) | |
Apr 24, 2017 | 3.950 | 3.950 | 3.950 | 0 | +0.02(+0.51%) | |
Apr 18, 2017 | 3.930 | 3.930 | 3.930 | 0 | -0.01(-0.25%) | |
Apr 17, 2017 | 3.910 | 3.940 | 3.910 | 3.940 | 2,310 | -0.07(-1.75%) |
Apr 13, 2017 | 4.010 | 4.010 | 4.010 | 4.010 | 399 | -0.01(-0.25%) |
Apr 12, 2017 | 4.020 | 4.020 | 4.020 | 4.020 | 1,000 | -0.02(-0.49%) |
Apr 10, 2017 | 4.040 | 4.040 | 4.040 | 0 | +0.04(+1.00%) | |
Apr 06, 2017 | 4.000 | 4.000 | 4.000 | 0 | +0.07(+1.78%) | |
Apr 05, 2017 | 3.930 | 3.975 | 3.930 | 3.930 | 1,407 | -0.15(-3.68%) |
Mar 29, 2017 | 4.080 | 4.080 | 4.080 | 0 | -0.05(-1.21%) | |
Mar 28, 2017 | 4.152 | 4.152 | 4.130 | 4.130 | 5,000 | +0.00(+0.00%) |
Mar 27, 2017 | 4.130 | 4.130 | 4.130 | 4.130 | 1,000 | -0.17(-3.95%) |
Mar 16, 2017 | 4.300 | 4.300 | 4.300 | 0 | +0.25(+6.17%) | |
Mar 14, 2017 | 4.050 | 4.050 | 4.050 | 0 | +0.19(+4.92%) | |
Mar 13, 2017 | 3.860 | 3.860 | 3.860 | 3.860 | 1,000 | -0.02(-0.64%) |
Mar 09, 2017 | 3.885 | 3.885 | 3.885 | 0 | -0.04(-0.89%) | |
Mar 08, 2017 | 3.895 | 3.920 | 3.895 | 3.920 | 2,540 | +0.02(+0.51%) |
Mar 02, 2017 | 3.900 | 3.900 | 3.900 | 0 | -0.05(-1.27%) | |
Feb 27, 2017 | 3.950 | 3.950 | 3.950 | 0 | +0.00(+0.00%) | |
Feb 24, 2017 | 3.950 | 3.950 | 3.950 | 3.950 | 500 | -0.05(-1.25%) |
Feb 23, 2017 | 4.000 | 4.000 | 4.000 | 4.000 | 1,300 | +0.09(+2.30%) |
Feb 22, 2017 | 3.910 | 3.910 | 3.910 | 3.910 | 920 | -0.17(-4.17%) |
Feb 14, 2017 | 4.080 | 4.080 | 4.080 | 0 | -0.07(-1.69%) | |
Feb 13, 2017 | 4.120 | 4.150 | 4.120 | 4.150 | 5,180 | +0.14(+3.49%) |
Feb 10, 2017 | 4.010 | 4.010 | 4.010 | 4.010 | 125 | -0.19(-4.52%) |
Feb 08, 2017 | 4.200 | 4.200 | 4.200 | 30,000 | +0.05(+1.20%) | |
Feb 07, 2017 | 4.200 | 4.200 | 4.150 | 4.150 | 500 | -0.10(-2.35%) |
Feb 06, 2017 | 4.250 | 4.250 | 4.250 | 4.250 | 1,003 | -0.21(-4.79%) |
Feb 01, 2017 | 4.464 | 4.464 | 4.464 | 22 | -0.06(-1.24%) | |
Jan 31, 2017 | 4.480 | 4.520 | 4.480 | 4.520 | 1,000 | -0.10(-2.16%) |
Jan 30, 2017 | 4.540 | 4.620 | 4.540 | 4.620 | 3,000 | -0.09(-1.91%) |
Jan 26, 2017 | 4.710 | 4.710 | 4.710 | 0 | -0.01(-0.21%) | |
Jan 25, 2017 | 4.677 | 4.720 | 4.677 | 4.720 | 1,000 | +0.21(+4.66%) |
Jan 24, 2017 | 4.650 | 4.650 | 4.510 | 4.510 | 1,351 | +0.12(+2.73%) |
Jan 23, 2017 | 4.550 | 4.550 | 4.390 | 4.390 | 5,700 | -0.25(-5.49%) |
Jan 17, 2017 | 4.645 | 4.645 | 4.645 | 0 | -0.05(-1.11%) | |
Jan 13, 2017 | 4.697 | 4.697 | 4.697 | 0 | +0.19(+4.15%) | |
Jan 12, 2017 | 4.660 | 4.660 | 4.510 | 4.510 | 1,942 | -0.10(-2.17%) |
Jan 06, 2017 | 4.610 | 4.610 | 4.610 | 0 | -0.04(-0.86%) | |
Dec 30, 2016 | 4.650 | 4.650 | 4.650 | 0 | +0.01(+0.22%) | |
Dec 29, 2016 | 4.590 | 4.640 | 4.590 | 4.640 | 1,100 | +0.05(+1.09%) |
Dec 28, 2016 | 4.570 | 4.590 | 4.570 | 4.590 | 1,100 | +0.02(+0.44%) |
Dec 27, 2016 | 4.571 | 4.571 | 4.570 | 4.570 | 3,950 | +0.00(+0.00%) |
Dec 23, 2016 | 4.570 | 4.570 | 4.570 | 0 | -0.02(-0.44%) | |
Dec 22, 2016 | 4.650 | 4.650 | 4.590 | 4.590 | 7,000 | -0.13(-2.75%) |
Dec 21, 2016 | 4.720 | 4.720 | 4.720 | 4.720 | 1,000 | -0.11(-2.28%) |
Dec 16, 2016 | 4.830 | 4.830 | 4.830 | 0 | -0.02(-0.41%) | |
Dec 13, 2016 | 4.850 | 4.850 | 4.850 | 0 | +0.21(+4.53%) | |
Dec 02, 2016 | 4.640 | 4.640 | 4.640 | 0 | +0.06(+1.31%) | |
Dec 01, 2016 | 4.526 | 4.580 | 4.500 | 4.580 | 950,000 | +0.07(+1.55%) |
Nov 30, 2016 | 4.533 | 4.533 | 4.508 | 4.510 | 2,200 | -0.03(-0.66%) |
Nov 29, 2016 | 4.540 | 4.540 | 4.540 | 4.540 | 1,070 | +0.04(+0.89%) |
Nov 28, 2016 | 4.500 | 4.500 | 4.500 | 4.500 | 2,670 | +0.21(+4.90%) |
Nov 16, 2016 | 4.290 | 4.290 | 4.290 | 0 | -0.17(-3.82%) | |
Nov 15, 2016 | 4.500 | 4.500 | 4.460 | 4.460 | 24,149 | -0.04(-0.88%) |
Nov 14, 2016 | 4.496 | 4.500 | 4.496 | 4.500 | 2,100 | +0.14(+3.21%) |
Nov 11, 2016 | 4.360 | 4.360 | 4.360 | 4.360 | 1,000 | +0.29(+7.13%) |
Nov 09, 2016 | 4.070 | 4.070 | 4.070 | 0 | +0.02(+0.49%) | |
Nov 07, 2016 | 4.050 | 4.050 | 4.050 | 0 | -0.02(-0.49%) | |
Nov 04, 2016 | 4.070 | 4.070 | 4.070 | 4.070 | 1,470 | -0.04(-0.97%) |
Nov 02, 2016 | 4.110 | 4.110 | 4.110 | 0 | -0.13(-3.07%) | |
Oct 31, 2016 | 4.240 | 4.240 | 4.240 | 0 | -0.15(-3.42%) | |
Oct 28, 2016 | 4.398 | 4.398 | 4.390 | 4.390 | 25,000 | +0.06(+1.39%) |
Oct 24, 2016 | 4.330 | 4.330 | 4.330 | 0 | -0.02(-0.46%) | |
Oct 21, 2016 | 4.341 | 4.350 | 4.341 | 4.350 | 2,252 | +0.06(+1.40%) |
Oct 20, 2016 | 4.290 | 4.290 | 4.290 | 4.290 | 1,000 | +0.10(+2.39%) |
Oct 17, 2016 | 4.190 | 4.190 | 4.190 | 0 | -0.08(-1.87%) | |
Oct 14, 2016 | 4.270 | 4.270 | 4.270 | 4.270 | 9,257 | -0.04(-0.93%) |
Oct 12, 2016 | 4.310 | 4.310 | 4.310 | 0 | +0.19(+4.61%) | |
Oct 07, 2016 | 4.120 | 4.120 | 4.120 | 8 | -0.02(-0.48%) | |
Oct 06, 2016 | 4.140 | 4.140 | 4.140 | 4.140 | 100 | -0.01(-0.24%) |
Oct 05, 2016 | 4.176 | 4.176 | 4.150 | 4.150 | 3,000 | +0.05(+1.22%) |
Oct 03, 2016 | 4.100 | 4.100 | 4.100 | 0 | -0.03(-0.73%) | |
Sep 30, 2016 | 4.130 | 4.130 | 4.130 | 4.130 | 1,052 | -0.13(-3.05%) |
Sep 29, 2016 | 4.170 | 4.260 | 4.170 | 4.260 | 490 | -0.04(-0.93%) |
Sep 28, 2016 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 4.300 | 4.300 | 4.300 | 4.300 | 3,000 | +0.03(+0.70%) |
Sep 26, 2016 | 4.270 | 4.270 | 4.270 | 4.270 | 1,050 | -0.14(-3.17%) |
Sep 23, 2016 | 4.410 | 4.410 | 4.400 | 4.410 | 2,200 | +0.04(+0.92%) |
Sep 21, 2016 | 4.370 | 4.370 | 4.370 | 0 | +0.13(+3.07%) | |
Sep 20, 2016 | 4.250 | 4.250 | 4.240 | 4.240 | 70,150 | -0.05(-1.17%) |
Sep 16, 2016 | 4.290 | 4.290 | 4.290 | 0 | +0.09(+2.14%) | |
Sep 15, 2016 | 4.200 | 4.200 | 4.200 | 4.200 | 628 | -0.10(-2.33%) |
Sep 13, 2016 | 4.300 | 4.300 | 4.300 | 0 | -0.04(-0.92%) | |
Sep 12, 2016 | 4.357 | 4.357 | 4.340 | 4.340 | 659 | +0.00(+0.00%) |
Sep 09, 2016 | 4.300 | 4.340 | 4.300 | 4.340 | 1,500 | -0.03(-0.69%) |
Sep 07, 2016 | 4.370 | 4.370 | 4.370 | 0 | -0.02(-0.46%) | |
Sep 06, 2016 | 4.367 | 4.390 | 4.367 | 4.390 | 3,000 | +0.10(+2.33%) |
Aug 31, 2016 | 4.290 | 4.290 | 4.290 | 0 | +0.08(+1.90%) | |
Aug 30, 2016 | 4.210 | 4.210 | 4.210 | 4.210 | 855 | -0.01(-0.24%) |
Aug 26, 2016 | 4.220 | 4.220 | 4.220 | 0 | -0.03(-0.71%) | |
Aug 25, 2016 | 4.250 | 4.250 | 4.250 | 4.250 | 2,100 | -0.06(-1.39%) |
Aug 23, 2016 | 4.310 | 4.310 | 4.310 | 0 | -0.08(-1.82%) | |
Aug 22, 2016 | 4.373 | 4.390 | 4.373 | 4.390 | 3,023 | +0.01(+0.23%) |
Aug 18, 2016 | 4.380 | 4.380 | 4.380 | 0 | +0.01(+0.23%) | |
Aug 15, 2016 | 4.370 | 4.370 | 4.370 | 0 | +0.09(+2.06%) | |
Aug 11, 2016 | 4.282 | 4.282 | 4.282 | 0 | +0.01(+0.28%) | |
Aug 08, 2016 | 4.270 | 4.270 | 4.270 | 55 | +0.08(+1.91%) | |
Aug 04, 2016 | 4.190 | 4.190 | 4.190 | 0 | +0.12(+2.95%) | |
Aug 03, 2016 | 4.070 | 4.070 | 4.070 | 4.070 | 1,000 | -0.07(-1.69%) |
Aug 02, 2016 | 4.170 | 4.170 | 4.110 | 4.140 | 5,710 | -0.07(-1.66%) |
Aug 01, 2016 | 4.210 | 4.210 | 4.210 | 4.210 | 548 | -0.01(-0.24%) |
Jul 29, 2016 | 4.268 | 4.268 | 4.214 | 4.220 | 3,668 | -0.24(-5.38%) |
Jul 28, 2016 | 4.460 | 4.460 | 4.460 | 4.460 | 500 | +0.01(+0.22%) |
Jul 27, 2016 | 4.410 | 4.450 | 4.370 | 4.450 | 14,602 | +0.13(+3.01%) |
Jul 26, 2016 | 4.330 | 4.345 | 4.320 | 4.320 | 18,383 | -0.14(-3.14%) |
Jul 25, 2016 | 4.463 | 4.463 | 4.460 | 4.460 | 3,300 | +0.00(+0.00%) |
Jul 21, 2016 | 4.460 | 4.460 | 4.460 | 0 | +0.02(+0.38%) | |
Jul 20, 2016 | 4.443 | 4.443 | 4.443 | 4.443 | 700 | -0.05(-1.05%) |
Jul 18, 2016 | 4.490 | 4.490 | 4.490 | 0 | +0.04(+0.90%) | |
Jul 15, 2016 | 4.450 | 4.450 | 4.450 | 4.450 | 2,100 | +0.04(+0.91%) |
Jul 14, 2016 | 4.410 | 4.410 | 4.410 | 4.410 | 1,000 | -0.01(-0.23%) |
Jul 13, 2016 | 4.420 | 4.420 | 4.420 | 4.420 | 100 | +0.01(+0.23%) |
Jul 12, 2016 | 4.350 | 4.410 | 4.300 | 4.410 | 4,695 | +0.13(+3.04%) |
Jul 11, 2016 | 4.210 | 4.290 | 4.210 | 4.280 | 6,640 | +0.13(+3.11%) |
Jul 08, 2016 | 4.200 | 4.200 | 4.151 | 4.151 | 2,400 | +0.06(+1.49%) |
Jul 07, 2016 | 4.090 | 4.090 | 4.090 | 4.090 | 700 | +0.07(+1.85%) |
Jul 01, 2016 | 4.016 | 4.016 | 4.016 | 0 | +0.09(+2.19%) | |
Jun 29, 2016 | 3.930 | 3.930 | 3.930 | 0 | +0.23(+6.22%) | |
Jun 28, 2016 | 3.790 | 3.790 | 3.700 | 3.700 | 2,394 | -0.02(-0.54%) |
Jun 27, 2016 | 3.770 | 3.770 | 3.720 | 3.720 | 1,250 | -0.27(-6.77%) |
Jun 24, 2016 | 3.990 | 3.990 | 3.990 | 3.990 | 1,010 | -0.01(-0.25%) |
Jun 22, 2016 | 4.000 | 4.000 | 4.000 | 0 | -0.09(-2.20%) | |
Jun 21, 2016 | 4.090 | 4.090 | 4.090 | 4.090 | 1,000 | +0.14(+3.54%) |
Jun 20, 2016 | 4.060 | 4.060 | 3.950 | 3.950 | 900 | +0.17(+4.50%) |
Jun 16, 2016 | 3.780 | 3.780 | 3.780 | 0 | +0.03(+0.80%) | |
Jun 13, 2016 | 3.750 | 3.750 | 3.750 | 0 | -0.27(-6.72%) | |
Jun 08, 2016 | 4.020 | 4.020 | 4.020 | 0 | +0.02(+0.50%) | |
Jun 07, 2016 | 4.000 | 4.000 | 4.000 | 4.000 | 293 | -0.03(-0.74%) |
Jun 06, 2016 | 4.030 | 4.030 | 4.030 | 4.030 | 2,020 | -0.03(-0.74%) |