Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.250 | 4.450 | 4.250 | 4.450 | 22,285 | +0.20(+4.71%) |
May 30, 2017 | 4.400 | 4.400 | 4.200 | 4.250 | 36,982 | -0.20(-4.49%) |
May 26, 2017 | 4.401 | 4.450 | 4.300 | 4.450 | 44,309 | +0.00(+0.00%) |
May 25, 2017 | 4.650 | 4.650 | 4.350 | 4.450 | 28,614 | -0.25(-5.32%) |
May 24, 2017 | 4.650 | 4.700 | 4.500 | 4.700 | 25,110 | +0.10(+2.17%) |
May 23, 2017 | 4.600 | 4.750 | 4.500 | 4.600 | 27,755 | -0.05(-1.08%) |
May 22, 2017 | 4.450 | 4.700 | 4.450 | 4.650 | 24,739 | +0.15(+3.33%) |
May 19, 2017 | 4.350 | 4.550 | 4.350 | 4.500 | 26,535 | +0.20(+4.65%) |
May 18, 2017 | 4.350 | 4.450 | 4.300 | 4.300 | 24,692 | -0.05(-1.15%) |
May 17, 2017 | 4.600 | 4.600 | 4.350 | 4.350 | 35,952 | -0.30(-6.45%) |
May 16, 2017 | 4.500 | 4.650 | 4.400 | 4.650 | 22,544 | +0.15(+3.33%) |
May 15, 2017 | 4.450 | 4.500 | 4.300 | 4.500 | 31,312 | +0.10(+2.27%) |
May 12, 2017 | 4.350 | 4.450 | 4.300 | 4.400 | 10,188 | +0.05(+1.15%) |
May 11, 2017 | 4.500 | 4.500 | 4.250 | 4.350 | 35,245 | -0.10(-2.25%) |
May 10, 2017 | 4.350 | 4.500 | 4.350 | 4.450 | 33,814 | +0.20(+4.71%) |
May 09, 2017 | 4.250 | 4.350 | 4.200 | 4.250 | 41,249 | +0.00(+0.00%) |
May 08, 2017 | 4.350 | 4.356 | 4.200 | 4.250 | 20,482 | -0.10(-2.30%) |
May 05, 2017 | 4.250 | 4.400 | 4.165 | 4.350 | 31,294 | +0.10(+2.35%) |
May 04, 2017 | 4.350 | 4.375 | 4.200 | 4.250 | 74,146 | -0.05(-1.16%) |
May 03, 2017 | 4.250 | 4.450 | 4.250 | 4.300 | 34,753 | +0.12(+2.99%) |
May 02, 2017 | 4.150 | 4.200 | 4.150 | 4.175 | 33,071 | -0.05(-1.18%) |
May 01, 2017 | 4.350 | 4.350 | 4.150 | 4.225 | 23,535 | -0.08(-1.74%) |
Apr 28, 2017 | 4.400 | 4.500 | 4.250 | 4.300 | 19,933 | -0.05(-1.15%) |
Apr 27, 2017 | 4.550 | 4.600 | 4.250 | 4.350 | 32,793 | -0.20(-4.40%) |
Apr 26, 2017 | 4.300 | 4.550 | 4.300 | 4.550 | 65,562 | +0.25(+5.81%) |
Apr 25, 2017 | 4.150 | 4.300 | 4.150 | 4.300 | 33,327 | +0.15(+3.61%) |
Apr 24, 2017 | 4.250 | 4.300 | 4.100 | 4.150 | 70,402 | -0.05(-1.19%) |
Apr 21, 2017 | 4.150 | 4.250 | 4.150 | 4.200 | 41,166 | +0.05(+1.20%) |
Apr 20, 2017 | 4.200 | 4.243 | 4.150 | 4.150 | 63,121 | +0.00(+0.00%) |
Apr 19, 2017 | 4.150 | 4.250 | 4.150 | 4.150 | 43,069 | +0.00(+0.00%) |
Apr 18, 2017 | 4.250 | 4.350 | 4.150 | 4.150 | 16,056 | -0.10(-2.35%) |
Apr 17, 2017 | 4.300 | 4.400 | 4.150 | 4.250 | 47,227 | -0.05(-1.16%) |
Apr 13, 2017 | 4.500 | 4.550 | 4.300 | 4.300 | 68,566 | -0.25(-5.49%) |
Apr 12, 2017 | 4.600 | 4.649 | 4.500 | 4.550 | 12,358 | -0.10(-2.15%) |
Apr 11, 2017 | 4.700 | 4.700 | 4.600 | 4.650 | 39,989 | -0.05(-1.06%) |
Apr 10, 2017 | 4.500 | 4.750 | 4.500 | 4.700 | 47,885 | +0.15(+3.30%) |
Apr 07, 2017 | 4.700 | 4.700 | 4.450 | 4.550 | 90,753 | -0.10(-2.15%) |
Apr 06, 2017 | 4.550 | 4.650 | 4.500 | 4.650 | 13,459 | +0.10(+2.20%) |
Apr 05, 2017 | 4.600 | 4.650 | 4.530 | 4.550 | 25,118 | -0.05(-1.09%) |
Apr 04, 2017 | 4.700 | 4.750 | 4.550 | 4.600 | 115,476 | -0.05(-1.08%) |
Apr 03, 2017 | 4.850 | 4.850 | 4.650 | 4.650 | 43,769 | -0.20(-4.12%) |
Mar 31, 2017 | 4.650 | 4.900 | 4.650 | 4.850 | 22,944 | +0.10(+2.11%) |
Mar 30, 2017 | 4.700 | 4.850 | 4.684 | 4.750 | 64,133 | +0.00(+0.00%) |
Mar 29, 2017 | 4.550 | 4.750 | 4.450 | 4.750 | 28,534 | +0.20(+4.40%) |
Mar 28, 2017 | 4.500 | 4.600 | 4.450 | 4.550 | 16,130 | +0.05(+1.11%) |
Mar 27, 2017 | 4.500 | 4.600 | 4.400 | 4.500 | 25,936 | -0.10(-2.17%) |
Mar 24, 2017 | 4.700 | 4.750 | 4.550 | 4.600 | 25,048 | -0.05(-1.08%) |
Mar 23, 2017 | 4.550 | 4.700 | 4.350 | 4.650 | 40,367 | +0.15(+3.33%) |
Mar 22, 2017 | 4.550 | 4.650 | 4.300 | 4.500 | 77,191 | -0.05(-1.10%) |
Mar 21, 2017 | 4.850 | 4.893 | 4.550 | 4.550 | 69,277 | -0.20(-4.21%) |
Mar 20, 2017 | 5.150 | 5.200 | 4.750 | 4.750 | 64,630 | -0.45(-8.65%) |
Mar 17, 2017 | 4.800 | 5.200 | 4.700 | 5.200 | 157,231 | +0.45(+9.47%) |
Mar 16, 2017 | 4.650 | 4.800 | 4.600 | 4.750 | 47,443 | +0.10(+2.15%) |
Mar 15, 2017 | 4.550 | 4.650 | 4.350 | 4.650 | 50,892 | +0.15(+3.33%) |
Mar 14, 2017 | 4.500 | 4.525 | 4.250 | 4.500 | 74,778 | +0.00(+0.00%) |
Mar 13, 2017 | 4.550 | 4.550 | 4.450 | 4.500 | 48,218 | +0.00(+0.00%) |
Mar 10, 2017 | 4.650 | 4.680 | 4.450 | 4.500 | 65,721 | -0.15(-3.23%) |
Mar 09, 2017 | 4.600 | 4.750 | 4.400 | 4.650 | 147,800 | +0.05(+1.09%) |
Mar 08, 2017 | 4.650 | 4.700 | 4.450 | 4.600 | 170,185 | -0.05(-1.08%) |
Mar 07, 2017 | 4.750 | 4.750 | 4.600 | 4.650 | 73,680 | -0.05(-1.06%) |
Mar 06, 2017 | 4.800 | 4.800 | 4.625 | 4.700 | 69,567 | -0.10(-2.08%) |
Mar 03, 2017 | 4.900 | 4.970 | 4.750 | 4.800 | 63,807 | +0.00(+0.00%) |
Mar 02, 2017 | 4.900 | 4.900 | 4.700 | 4.800 | 85,484 | -0.10(-2.04%) |