Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.850 | 3.950 | 3.800 | 3.900 | 301,478 | +0.00(+0.00%) |
May 30, 2017 | 3.950 | 4.000 | 3.850 | 3.900 | 230,340 | -0.10(-2.50%) |
May 26, 2017 | 4.100 | 4.150 | 4.000 | 4.000 | 184,165 | -0.05(-1.23%) |
May 25, 2017 | 4.250 | 4.300 | 4.050 | 4.050 | 310,987 | -0.20(-4.71%) |
May 24, 2017 | 4.200 | 4.300 | 4.200 | 4.250 | 214,483 | +0.05(+1.19%) |
May 23, 2017 | 4.250 | 4.350 | 4.200 | 4.200 | 286,460 | -0.05(-1.18%) |
May 22, 2017 | 4.400 | 4.482 | 4.250 | 4.250 | 214,618 | -0.15(-3.41%) |
May 19, 2017 | 4.400 | 4.500 | 4.350 | 4.400 | 357,236 | +0.00(+0.00%) |
May 18, 2017 | 4.400 | 4.495 | 4.300 | 4.400 | 439,775 | -0.05(-1.12%) |
May 17, 2017 | 4.650 | 4.700 | 4.425 | 4.450 | 449,768 | -0.25(-5.32%) |
May 16, 2017 | 4.900 | 4.900 | 4.660 | 4.700 | 406,324 | -0.15(-3.09%) |
May 15, 2017 | 4.750 | 4.930 | 4.650 | 4.850 | 555,634 | +0.20(+4.30%) |
May 12, 2017 | 4.500 | 4.750 | 4.455 | 4.650 | 761,416 | +0.20(+4.49%) |
May 11, 2017 | 4.450 | 4.500 | 4.400 | 4.450 | 534,181 | +0.08(+1.71%) |
May 10, 2017 | 4.400 | 4.500 | 4.250 | 4.375 | 797,075 | +0.17(+4.17%) |
May 09, 2017 | 3.950 | 4.500 | 3.900 | 4.200 | 1,031,592 | +0.25(+6.33%) |
May 08, 2017 | 3.900 | 3.950 | 3.850 | 3.950 | 210,953 | +0.05(+1.28%) |
May 05, 2017 | 3.850 | 3.950 | 3.800 | 3.900 | 362,795 | +0.00(+0.00%) |
May 04, 2017 | 3.800 | 3.900 | 3.675 | 3.900 | 824,409 | +0.40(+11.43%) |
May 03, 2017 | 3.550 | 3.600 | 3.450 | 3.500 | 324,322 | -0.10(-2.78%) |
May 02, 2017 | 3.600 | 3.650 | 3.550 | 3.600 | 204,689 | +0.00(+0.00%) |
May 01, 2017 | 3.550 | 3.600 | 3.550 | 3.600 | 132,234 | +0.00(+0.00%) |
Apr 28, 2017 | 3.600 | 3.650 | 3.550 | 3.600 | 187,232 | -0.05(-1.37%) |
Apr 27, 2017 | 3.650 | 3.700 | 3.550 | 3.650 | 233,033 | -0.05(-1.35%) |
Apr 26, 2017 | 3.650 | 3.700 | 3.600 | 3.700 | 203,322 | +0.00(+0.00%) |
Apr 25, 2017 | 3.700 | 3.750 | 3.600 | 3.700 | 251,390 | +0.00(+0.00%) |
Apr 24, 2017 | 3.550 | 3.700 | 3.500 | 3.700 | 316,895 | +0.15(+4.23%) |
Apr 21, 2017 | 3.500 | 3.550 | 3.471 | 3.550 | 113,805 | +0.05(+1.43%) |
Apr 20, 2017 | 3.550 | 3.550 | 3.500 | 3.500 | 108,527 | -0.05(-1.41%) |
Apr 19, 2017 | 3.500 | 3.550 | 3.400 | 3.550 | 210,785 | +0.00(+0.00%) |
Apr 18, 2017 | 3.550 | 3.567 | 3.500 | 3.550 | 229,262 | -0.03(-0.70%) |
Apr 17, 2017 | 3.650 | 3.700 | 3.550 | 3.575 | 459,295 | -0.07(-2.05%) |
Apr 13, 2017 | 3.700 | 3.800 | 3.650 | 3.650 | 292,326 | +0.00(+0.00%) |
Apr 12, 2017 | 3.750 | 3.800 | 3.650 | 3.650 | 298,307 | -0.15(-3.95%) |
Apr 11, 2017 | 3.750 | 3.800 | 3.725 | 3.800 | 230,184 | +0.10(+2.70%) |
Apr 10, 2017 | 3.700 | 3.750 | 3.650 | 3.700 | 165,683 | +0.00(+0.00%) |
Apr 07, 2017 | 3.700 | 3.750 | 3.650 | 3.700 | 245,187 | -0.05(-1.33%) |
Apr 06, 2017 | 3.750 | 3.750 | 3.650 | 3.750 | 181,868 | +0.00(+0.00%) |
Apr 05, 2017 | 3.800 | 3.800 | 3.700 | 3.750 | 192,129 | -0.05(-1.32%) |
Apr 04, 2017 | 3.700 | 3.800 | 3.650 | 3.800 | 173,615 | +0.10(+2.70%) |
Apr 03, 2017 | 3.750 | 3.800 | 3.650 | 3.700 | 196,490 | -0.10(-2.63%) |
Mar 31, 2017 | 3.750 | 3.800 | 3.650 | 3.800 | 218,946 | +0.05(+1.33%) |
Mar 30, 2017 | 3.800 | 3.850 | 3.700 | 3.750 | 138,366 | -0.05(-1.32%) |
Mar 29, 2017 | 3.700 | 3.800 | 3.650 | 3.800 | 200,217 | +0.10(+2.70%) |
Mar 28, 2017 | 3.700 | 3.775 | 3.650 | 3.700 | 203,135 | -0.05(-1.33%) |
Mar 27, 2017 | 3.700 | 3.750 | 3.650 | 3.750 | 193,058 | -0.05(-1.32%) |
Mar 24, 2017 | 3.650 | 3.800 | 3.600 | 3.800 | 376,394 | +0.00(+0.00%) |
Mar 23, 2017 | 3.750 | 3.850 | 3.680 | 3.800 | 189,572 | +0.00(+0.00%) |
Mar 22, 2017 | 3.700 | 3.800 | 3.600 | 3.800 | 225,827 | +0.05(+1.33%) |
Mar 21, 2017 | 3.850 | 3.850 | 3.650 | 3.750 | 257,103 | -0.10(-2.60%) |
Mar 20, 2017 | 3.800 | 3.900 | 3.750 | 3.850 | 270,608 | +0.05(+1.32%) |
Mar 17, 2017 | 3.750 | 3.950 | 3.700 | 3.800 | 769,323 | +0.10(+2.70%) |
Mar 16, 2017 | 3.600 | 3.775 | 3.600 | 3.700 | 608,600 | +0.10(+2.78%) |
Mar 15, 2017 | 3.650 | 3.695 | 3.550 | 3.600 | 307,574 | -0.05(-1.37%) |
Mar 14, 2017 | 3.750 | 3.750 | 3.600 | 3.650 | 212,738 | -0.10(-2.67%) |
Mar 13, 2017 | 3.650 | 3.800 | 3.650 | 3.750 | 209,491 | +0.10(+2.74%) |
Mar 10, 2017 | 3.650 | 3.745 | 3.600 | 3.650 | 297,897 | +0.00(+0.00%) |
Mar 09, 2017 | 3.800 | 3.800 | 3.550 | 3.650 | 921,251 | -0.05(-1.35%) |
Mar 08, 2017 | 3.900 | 3.950 | 3.700 | 3.700 | 389,122 | -0.15(-3.90%) |
Mar 07, 2017 | 3.900 | 3.950 | 3.800 | 3.850 | 268,702 | -0.05(-1.28%) |
Mar 06, 2017 | 4.050 | 4.050 | 3.800 | 3.900 | 288,813 | -0.10(-2.50%) |
Mar 03, 2017 | 4.000 | 4.000 | 3.900 | 4.000 | 276,102 | +0.05(+1.27%) |
Mar 02, 2017 | 4.000 | 4.100 | 3.925 | 3.950 | 554,427 | +0.00(+0.00%) |