Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.750 | 3.750 | 3.650 | 3.650 | 40,209 | -0.10(-2.67%) |
May 30, 2017 | 4.000 | 4.000 | 3.700 | 3.750 | 80,303 | -0.25(-6.25%) |
May 26, 2017 | 3.989 | 4.000 | 3.900 | 4.000 | 9,150 | +0.05(+1.27%) |
May 25, 2017 | 3.950 | 4.000 | 3.900 | 3.950 | 9,752 | +0.00(+0.00%) |
May 24, 2017 | 4.050 | 4.050 | 3.950 | 3.950 | 21,381 | -0.10(-2.47%) |
May 23, 2017 | 4.050 | 4.100 | 4.000 | 4.050 | 12,770 | +0.05(+1.25%) |
May 22, 2017 | 4.005 | 4.025 | 3.950 | 4.000 | 20,532 | +0.00(+0.00%) |
May 19, 2017 | 4.050 | 4.150 | 4.000 | 4.000 | 20,197 | -0.05(-1.23%) |
May 18, 2017 | 4.050 | 4.100 | 3.971 | 4.050 | 37,330 | +0.05(+1.25%) |
May 17, 2017 | 4.050 | 4.150 | 4.000 | 4.000 | 63,213 | -0.05(-1.23%) |
May 16, 2017 | 4.150 | 4.200 | 3.950 | 4.050 | 124,211 | -0.10(-2.41%) |
May 15, 2017 | 4.150 | 4.200 | 4.150 | 4.150 | 79,597 | -0.05(-1.19%) |
May 12, 2017 | 4.150 | 4.200 | 4.100 | 4.200 | 19,477 | +0.03(+0.60%) |
May 11, 2017 | 4.150 | 4.200 | 4.100 | 4.175 | 37,404 | +0.02(+0.60%) |
May 10, 2017 | 4.200 | 4.250 | 4.100 | 4.150 | 102,676 | +0.00(+0.00%) |
May 09, 2017 | 4.250 | 4.300 | 4.150 | 4.150 | 76,058 | -0.10(-2.35%) |
May 08, 2017 | 4.200 | 4.350 | 4.150 | 4.250 | 172,549 | +0.05(+1.19%) |
May 05, 2017 | 4.200 | 4.200 | 4.105 | 4.200 | 228,048 | +0.00(+0.00%) |
May 04, 2017 | 4.050 | 4.200 | 4.050 | 4.200 | 88,810 | +0.15(+3.70%) |
May 03, 2017 | 4.000 | 4.050 | 3.900 | 4.050 | 90,786 | +0.05(+1.25%) |
May 02, 2017 | 4.000 | 4.050 | 3.900 | 4.000 | 64,120 | +0.00(+0.00%) |
May 01, 2017 | 4.000 | 4.000 | 3.850 | 4.000 | 88,333 | +0.05(+1.27%) |
Apr 28, 2017 | 4.150 | 4.150 | 3.900 | 3.950 | 36,272 | -0.15(-3.66%) |
Apr 27, 2017 | 4.050 | 4.245 | 3.950 | 4.100 | 56,876 | +0.10(+2.50%) |
Apr 26, 2017 | 4.000 | 4.100 | 3.900 | 4.000 | 50,143 | +0.10(+2.56%) |
Apr 25, 2017 | 3.750 | 3.950 | 3.700 | 3.900 | 59,583 | +0.20(+5.41%) |
Apr 24, 2017 | 3.800 | 3.800 | 3.700 | 3.700 | 63,090 | -0.05(-1.33%) |
Apr 21, 2017 | 3.750 | 3.800 | 3.700 | 3.750 | 34,570 | -0.10(-2.60%) |
Apr 20, 2017 | 3.850 | 3.850 | 3.750 | 3.850 | 21,759 | +0.00(+0.00%) |
Apr 19, 2017 | 3.850 | 3.900 | 3.850 | 3.850 | 15,803 | +0.00(+0.00%) |
Apr 18, 2017 | 3.850 | 3.850 | 3.750 | 3.850 | 25,893 | -0.05(-1.28%) |
Apr 17, 2017 | 3.850 | 3.950 | 3.850 | 3.900 | 34,650 | +0.00(+0.00%) |
Apr 13, 2017 | 3.824 | 3.950 | 3.750 | 3.900 | 56,114 | +0.05(+1.30%) |
Apr 12, 2017 | 3.850 | 3.850 | 3.750 | 3.850 | 53,768 | +0.00(+0.00%) |
Apr 11, 2017 | 3.855 | 3.876 | 3.800 | 3.850 | 66,751 | +0.00(+0.00%) |
Apr 10, 2017 | 3.900 | 3.939 | 3.800 | 3.850 | 25,644 | +0.00(+0.00%) |
Apr 07, 2017 | 3.900 | 3.900 | 3.650 | 3.850 | 162,735 | +0.00(+0.00%) |
Apr 06, 2017 | 3.900 | 3.950 | 3.850 | 3.850 | 86,817 | -0.05(-1.28%) |
Apr 05, 2017 | 4.200 | 4.250 | 3.900 | 3.900 | 197,258 | -0.25(-6.02%) |
Apr 04, 2017 | 4.300 | 4.300 | 4.000 | 4.150 | 182,050 | -0.10(-2.35%) |
Apr 03, 2017 | 4.050 | 4.450 | 4.050 | 4.250 | 266,234 | +0.25(+6.25%) |
Mar 31, 2017 | 4.000 | 4.150 | 3.950 | 4.000 | 245,137 | +0.05(+1.27%) |
Mar 30, 2017 | 4.150 | 4.150 | 3.950 | 3.950 | 247,540 | -0.15(-3.66%) |
Mar 29, 2017 | 4.350 | 4.400 | 4.100 | 4.100 | 200,098 | -0.25(-5.75%) |
Mar 28, 2017 | 4.450 | 4.550 | 4.350 | 4.350 | 266,117 | -0.20(-4.40%) |
Mar 27, 2017 | 4.850 | 4.850 | 4.400 | 4.550 | 508,393 | -0.10(-2.15%) |
Mar 24, 2017 | 4.900 | 5.000 | 4.300 | 4.650 | 3,269,690 | -5.20(-52.79%) |
Mar 23, 2017 | 9.250 | 9.950 | 9.200 | 9.850 | 321,845 | +0.50(+5.35%) |
Mar 22, 2017 | 8.350 | 9.350 | 8.300 | 9.350 | 449,303 | +0.95(+11.31%) |
Mar 21, 2017 | 8.300 | 8.450 | 8.200 | 8.400 | 69,490 | +0.15(+1.82%) |
Mar 20, 2017 | 8.100 | 8.300 | 8.100 | 8.250 | 55,981 | +0.15(+1.85%) |
Mar 17, 2017 | 8.100 | 8.300 | 8.000 | 8.100 | 56,169 | -0.10(-1.22%) |
Mar 16, 2017 | 8.150 | 8.200 | 8.000 | 8.200 | 46,282 | +0.05(+0.61%) |
Mar 15, 2017 | 8.400 | 8.400 | 8.150 | 8.150 | 53,052 | -0.15(-1.81%) |
Mar 14, 2017 | 8.450 | 8.500 | 8.055 | 8.300 | 114,374 | -0.10(-1.19%) |
Mar 13, 2017 | 8.400 | 8.650 | 8.350 | 8.400 | 242,777 | +0.05(+0.60%) |
Mar 10, 2017 | 8.400 | 8.400 | 8.200 | 8.350 | 78,388 | -0.05(-0.60%) |
Mar 09, 2017 | 8.100 | 8.450 | 7.871 | 8.400 | 111,828 | +0.05(+0.60%) |
Mar 08, 2017 | 8.400 | 8.550 | 8.300 | 8.350 | 87,809 | -0.05(-0.60%) |
Mar 07, 2017 | 8.200 | 8.550 | 8.185 | 8.400 | 110,625 | +0.20(+2.44%) |
Mar 06, 2017 | 8.600 | 8.800 | 8.100 | 8.200 | 139,993 | -0.40(-4.65%) |
Mar 03, 2017 | 8.100 | 8.950 | 8.100 | 8.600 | 247,403 | +0.45(+5.52%) |
Mar 02, 2017 | 8.150 | 8.250 | 8.050 | 8.150 | 65,061 | +0.05(+0.62%) |