Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.150 | 4.200 | 3.900 | 4.100 | 233,182 | -0.10(-2.38%) |
May 30, 2017 | 4.450 | 4.450 | 4.150 | 4.200 | 126,869 | -0.15(-3.45%) |
May 26, 2017 | 4.200 | 4.350 | 4.200 | 4.350 | 110,301 | +0.15(+3.57%) |
May 25, 2017 | 4.400 | 4.460 | 4.200 | 4.200 | 133,140 | -0.20(-4.55%) |
May 24, 2017 | 4.350 | 4.400 | 4.300 | 4.400 | 84,655 | +0.10(+2.33%) |
May 23, 2017 | 4.400 | 4.450 | 4.260 | 4.300 | 87,728 | -0.15(-3.37%) |
May 22, 2017 | 4.350 | 4.500 | 4.350 | 4.450 | 67,613 | +0.10(+2.30%) |
May 19, 2017 | 4.400 | 4.500 | 4.300 | 4.350 | 109,593 | -0.05(-1.14%) |
May 18, 2017 | 4.300 | 4.450 | 4.300 | 4.400 | 79,539 | +0.00(+0.00%) |
May 17, 2017 | 4.450 | 4.475 | 4.200 | 4.400 | 212,353 | -0.05(-1.12%) |
May 16, 2017 | 4.700 | 4.700 | 4.450 | 4.450 | 118,120 | -0.20(-4.30%) |
May 15, 2017 | 4.750 | 4.850 | 4.600 | 4.650 | 120,054 | -0.10(-2.11%) |
May 12, 2017 | 4.800 | 4.900 | 4.750 | 4.750 | 118,484 | -0.10(-2.06%) |
May 11, 2017 | 4.550 | 4.850 | 4.550 | 4.850 | 81,621 | +0.10(+2.11%) |
May 10, 2017 | 4.700 | 4.950 | 4.700 | 4.750 | 223,378 | +0.05(+1.06%) |
May 09, 2017 | 4.750 | 4.750 | 4.650 | 4.700 | 76,788 | -0.05(-1.05%) |
May 08, 2017 | 4.600 | 4.800 | 4.550 | 4.750 | 159,433 | +0.20(+4.40%) |
May 05, 2017 | 4.600 | 4.650 | 4.500 | 4.550 | 85,588 | -0.10(-2.15%) |
May 04, 2017 | 4.650 | 4.750 | 4.550 | 4.650 | 80,211 | +0.00(+0.00%) |
May 03, 2017 | 4.750 | 4.750 | 4.600 | 4.650 | 94,491 | -0.15(-3.12%) |
May 02, 2017 | 4.750 | 4.850 | 4.650 | 4.800 | 135,247 | +0.00(+0.00%) |
May 01, 2017 | 4.800 | 4.850 | 4.650 | 4.800 | 158,114 | +0.00(+0.00%) |
Apr 28, 2017 | 4.900 | 4.950 | 4.800 | 4.800 | 125,726 | -0.15(-3.03%) |
Apr 27, 2017 | 4.950 | 4.950 | 4.811 | 4.950 | 94,365 | -0.05(-1.00%) |
Apr 26, 2017 | 4.800 | 5.000 | 4.800 | 5.000 | 228,021 | +0.15(+3.09%) |
Apr 25, 2017 | 4.750 | 4.900 | 4.750 | 4.850 | 117,084 | +0.05(+1.04%) |
Apr 24, 2017 | 4.950 | 4.950 | 4.750 | 4.800 | 195,921 | -0.15(-3.03%) |
Apr 21, 2017 | 4.800 | 4.950 | 4.750 | 4.950 | 292,038 | +0.15(+3.13%) |
Apr 20, 2017 | 4.700 | 4.800 | 4.650 | 4.800 | 114,366 | +0.10(+2.13%) |
Apr 19, 2017 | 4.700 | 4.700 | 4.600 | 4.700 | 87,201 | +0.00(+0.00%) |
Apr 18, 2017 | 4.650 | 4.700 | 4.550 | 4.700 | 115,249 | +0.05(+1.08%) |
Apr 17, 2017 | 4.600 | 4.700 | 4.595 | 4.650 | 143,145 | +0.00(+0.00%) |
Apr 13, 2017 | 4.500 | 4.700 | 4.493 | 4.650 | 128,901 | +0.10(+2.20%) |
Apr 12, 2017 | 4.500 | 4.650 | 4.410 | 4.550 | 168,705 | -0.05(-1.09%) |
Apr 11, 2017 | 4.600 | 4.690 | 4.450 | 4.600 | 299,636 | -0.10(-2.13%) |
Apr 10, 2017 | 4.800 | 4.850 | 4.650 | 4.700 | 169,251 | -0.15(-3.09%) |
Apr 07, 2017 | 4.850 | 4.875 | 4.700 | 4.850 | 280,355 | -0.05(-1.02%) |
Apr 06, 2017 | 4.900 | 4.940 | 4.800 | 4.900 | 191,126 | +0.05(+1.03%) |
Apr 05, 2017 | 4.800 | 4.850 | 4.650 | 4.850 | 252,244 | +0.10(+2.11%) |
Apr 04, 2017 | 4.550 | 4.800 | 4.550 | 4.750 | 209,231 | +0.15(+3.26%) |
Apr 03, 2017 | 4.850 | 4.850 | 4.575 | 4.600 | 208,662 | -0.25(-5.15%) |
Mar 31, 2017 | 4.700 | 4.850 | 4.650 | 4.850 | 245,077 | +0.10(+2.11%) |
Mar 30, 2017 | 4.700 | 4.750 | 4.550 | 4.750 | 205,384 | +0.00(+0.00%) |
Mar 29, 2017 | 4.550 | 4.750 | 4.550 | 4.750 | 265,044 | +0.20(+4.40%) |
Mar 28, 2017 | 4.650 | 4.700 | 4.550 | 4.550 | 187,211 | -0.15(-3.19%) |
Mar 27, 2017 | 4.500 | 4.700 | 4.450 | 4.700 | 520,656 | -0.10(-2.08%) |
Mar 24, 2017 | 4.750 | 4.900 | 4.600 | 4.800 | 174,674 | +0.00(+0.00%) |
Mar 23, 2017 | 4.800 | 4.900 | 4.650 | 4.800 | 301,538 | +0.00(+0.00%) |
Mar 22, 2017 | 4.850 | 4.890 | 4.550 | 4.800 | 493,444 | -0.10(-2.04%) |
Mar 21, 2017 | 5.000 | 5.000 | 4.750 | 4.900 | 574,337 | -0.10(-2.00%) |
Mar 20, 2017 | 4.900 | 5.050 | 4.450 | 5.000 | 824,884 | +0.30(+6.38%) |
Mar 17, 2017 | 4.450 | 4.750 | 4.200 | 4.700 | 352,115 | +0.30(+6.82%) |
Mar 16, 2017 | 4.600 | 4.750 | 3.821 | 4.400 | 1,023,989 | -0.15(-3.30%) |
Mar 15, 2017 | 4.250 | 4.545 | 4.162 | 4.550 | 566,240 | +0.30(+7.06%) |
Mar 14, 2017 | 4.250 | 4.300 | 4.050 | 4.250 | 360,950 | +0.05(+1.19%) |
Mar 13, 2017 | 4.100 | 4.300 | 3.950 | 4.200 | 721,922 | +0.20(+5.00%) |
Mar 10, 2017 | 4.050 | 4.050 | 3.900 | 4.000 | 286,899 | +0.00(+0.00%) |
Mar 09, 2017 | 4.000 | 4.050 | 3.900 | 4.000 | 271,824 | +0.00(+0.00%) |
Mar 08, 2017 | 4.050 | 4.050 | 3.850 | 4.000 | 140,581 | -0.05(-1.23%) |
Mar 07, 2017 | 3.900 | 4.100 | 3.800 | 4.050 | 365,129 | +0.20(+5.19%) |
Mar 06, 2017 | 3.750 | 3.900 | 3.650 | 3.850 | 247,924 | +0.05(+1.32%) |
Mar 03, 2017 | 3.700 | 3.850 | 3.700 | 3.800 | 98,723 | +0.00(+0.00%) |
Mar 02, 2017 | 3.700 | 3.800 | 3.620 | 3.800 | 115,387 | +0.15(+4.11%) |