Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.107 | 4.143 | 4.070 | 4.107 | 91,581 | +0.00(+0.00%) |
May 30, 2017 | 4.107 | 4.180 | 4.107 | 4.107 | 49,483 | +0.01(+0.35%) |
May 26, 2017 | 4.038 | 4.110 | 4.020 | 4.092 | 34,739 | +0.04(+0.89%) |
May 25, 2017 | 3.984 | 4.129 | 3.984 | 4.056 | 24,929 | +0.00(+0.00%) |
May 24, 2017 | 4.038 | 4.087 | 3.984 | 4.056 | 22,222 | +0.02(+0.45%) |
May 23, 2017 | 3.984 | 4.056 | 3.984 | 4.038 | 25,541 | +0.13(+3.24%) |
May 22, 2017 | 3.947 | 3.984 | 3.852 | 3.911 | 24,060 | -0.04(-0.92%) |
May 19, 2017 | 3.803 | 3.984 | 3.803 | 3.947 | 77,124 | +0.14(+3.81%) |
May 18, 2017 | 3.766 | 3.839 | 3.712 | 3.803 | 23,790 | +0.04(+0.96%) |
May 17, 2017 | 3.734 | 3.803 | 3.734 | 3.766 | 26,473 | +0.00(+0.00%) |
May 16, 2017 | 3.730 | 3.799 | 3.694 | 3.766 | 38,700 | +0.07(+1.96%) |
May 15, 2017 | 3.730 | 3.748 | 3.694 | 3.694 | 26,042 | +0.00(+0.00%) |
May 12, 2017 | 3.730 | 3.730 | 3.694 | 3.694 | 45,964 | -0.04(-0.97%) |
May 11, 2017 | 3.730 | 3.766 | 3.694 | 3.730 | 19,305 | +0.00(+0.00%) |
May 10, 2017 | 3.803 | 3.803 | 3.694 | 3.730 | 40,496 | -0.07(-1.90%) |
May 09, 2017 | 3.875 | 3.875 | 3.766 | 3.803 | 183,908 | -0.07(-1.87%) |
May 08, 2017 | 3.839 | 3.893 | 3.785 | 3.875 | 73,983 | +0.00(+0.00%) |
May 05, 2017 | 3.730 | 3.911 | 3.694 | 3.875 | 75,461 | +0.18(+4.90%) |
May 04, 2017 | 3.748 | 3.748 | 3.622 | 3.694 | 45,553 | -0.04(-0.97%) |
May 03, 2017 | 3.694 | 3.730 | 3.669 | 3.730 | 48,461 | +0.04(+0.98%) |
May 02, 2017 | 3.730 | 3.730 | 3.672 | 3.694 | 20,292 | +0.00(+0.00%) |
May 01, 2017 | 3.730 | 3.730 | 3.658 | 3.694 | 49,064 | +0.00(+0.00%) |
Apr 28, 2017 | 3.694 | 3.730 | 3.669 | 3.694 | 28,083 | +0.00(+0.00%) |
Apr 27, 2017 | 3.766 | 3.766 | 3.658 | 3.694 | 52,170 | -0.04(-0.97%) |
Apr 26, 2017 | 3.730 | 3.766 | 3.709 | 3.730 | 60,558 | +0.02(+0.49%) |
Apr 25, 2017 | 3.730 | 3.766 | 3.658 | 3.712 | 52,021 | -0.02(-0.49%) |
Apr 24, 2017 | 3.730 | 3.803 | 3.694 | 3.730 | 63,674 | +0.00(+0.00%) |
Apr 21, 2017 | 3.839 | 3.839 | 3.676 | 3.730 | 78,096 | -0.11(-2.74%) |
Apr 20, 2017 | 3.984 | 3.984 | 3.821 | 3.835 | 60,727 | -0.11(-2.84%) |
Apr 19, 2017 | 3.984 | 4.020 | 3.908 | 3.947 | 68,547 | -0.04(-0.91%) |
Apr 18, 2017 | 4.092 | 4.092 | 3.961 | 3.984 | 116,083 | -0.07(-1.79%) |
Apr 17, 2017 | 4.056 | 4.121 | 4.033 | 4.056 | 46,938 | -0.03(-0.70%) |
Apr 13, 2017 | 4.201 | 4.201 | 4.074 | 4.085 | 25,049 | -0.08(-1.92%) |
Apr 12, 2017 | 4.201 | 4.201 | 4.096 | 4.165 | 54,301 | -0.04(-0.86%) |
Apr 11, 2017 | 4.237 | 4.237 | 4.165 | 4.201 | 67,385 | +0.00(+0.00%) |
Apr 10, 2017 | 4.201 | 4.237 | 4.129 | 4.201 | 82,004 | +0.07(+1.75%) |
Apr 07, 2017 | 4.165 | 4.165 | 4.100 | 4.129 | 154,041 | +0.00(+0.00%) |
Apr 06, 2017 | 4.020 | 4.129 | 4.020 | 4.129 | 31,786 | +0.07(+1.79%) |
Apr 05, 2017 | 4.092 | 4.110 | 4.038 | 4.056 | 104,778 | -0.04(-0.88%) |
Apr 04, 2017 | 4.129 | 4.129 | 4.063 | 4.092 | 56,501 | -0.07(-1.74%) |
Apr 03, 2017 | 4.237 | 4.237 | 4.129 | 4.165 | 52,734 | -0.07(-1.71%) |
Mar 31, 2017 | 4.201 | 4.273 | 4.165 | 4.237 | 14,965 | +0.00(+0.00%) |
Mar 30, 2017 | 4.237 | 4.273 | 4.183 | 4.237 | 28,745 | +0.04(+0.86%) |
Mar 29, 2017 | 4.237 | 4.273 | 4.172 | 4.201 | 21,869 | +0.04(+0.87%) |
Mar 28, 2017 | 4.237 | 4.310 | 4.165 | 4.165 | 55,166 | +0.00(+0.00%) |
Mar 27, 2017 | 4.056 | 4.201 | 4.002 | 4.165 | 71,882 | +0.11(+2.68%) |
Mar 24, 2017 | 4.056 | 4.056 | 3.998 | 4.056 | 79,268 | +0.00(+0.00%) |
Mar 23, 2017 | 3.984 | 4.056 | 3.984 | 4.056 | 80,809 | +0.07(+1.82%) |
Mar 22, 2017 | 3.875 | 3.984 | 3.875 | 3.984 | 33,154 | +0.07(+1.85%) |
Mar 21, 2017 | 3.984 | 4.002 | 3.893 | 3.911 | 25,160 | -0.04(-0.92%) |
Mar 20, 2017 | 3.803 | 3.947 | 3.803 | 3.947 | 69,147 | +0.14(+3.81%) |
Mar 17, 2017 | 3.911 | 3.911 | 3.803 | 3.803 | 57,484 | -0.07(-1.87%) |
Mar 16, 2017 | 3.947 | 3.984 | 3.875 | 3.875 | 59,290 | -0.04(-0.93%) |
Mar 15, 2017 | 3.803 | 3.947 | 3.803 | 3.911 | 60,167 | +0.11(+2.86%) |
Mar 14, 2017 | 3.911 | 3.911 | 3.785 | 3.803 | 41,297 | -0.11(-2.78%) |
Mar 13, 2017 | 3.911 | 3.940 | 3.875 | 3.911 | 68,264 | +0.04(+0.93%) |
Mar 10, 2017 | 3.839 | 3.911 | 3.839 | 3.875 | 34,032 | +0.00(+0.00%) |
Mar 09, 2017 | 3.875 | 3.911 | 3.839 | 3.875 | 40,021 | +0.00(+0.00%) |
Mar 08, 2017 | 3.911 | 3.911 | 3.839 | 3.875 | 58,981 | -0.04(-0.93%) |
Mar 07, 2017 | 3.911 | 3.947 | 3.875 | 3.911 | 177,241 | +0.00(+0.00%) |
Mar 06, 2017 | 4.056 | 4.056 | 3.857 | 3.911 | 96,842 | -0.14(-3.57%) |
Mar 03, 2017 | 3.875 | 4.056 | 3.875 | 4.056 | 125,755 | +0.25(+6.67%) |
Mar 02, 2017 | 3.839 | 3.839 | 3.766 | 3.803 | 84,190 | -0.04(-0.94%) |