Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.150 | 5.250 | 5.100 | 5.150 | 126,544 | +0.00(+0.00%) |
May 30, 2017 | 5.100 | 5.200 | 4.900 | 5.150 | 148,920 | +0.05(+0.98%) |
May 26, 2017 | 5.100 | 5.300 | 5.050 | 5.100 | 213,856 | +0.00(+0.00%) |
May 25, 2017 | 5.100 | 5.200 | 4.950 | 5.100 | 717,301 | +0.05(+0.99%) |
May 24, 2017 | 5.100 | 5.150 | 5.050 | 5.050 | 277,073 | -0.05(-0.98%) |
May 23, 2017 | 5.150 | 5.200 | 5.050 | 5.100 | 410,146 | +0.00(+0.00%) |
May 22, 2017 | 4.900 | 5.150 | 4.900 | 5.100 | 380,465 | +0.25(+5.15%) |
May 19, 2017 | 4.700 | 5.100 | 4.650 | 4.850 | 556,324 | +0.10(+2.11%) |
May 18, 2017 | 4.600 | 4.800 | 4.550 | 4.750 | 316,192 | +0.15(+3.26%) |
May 17, 2017 | 4.500 | 4.700 | 4.500 | 4.600 | 402,385 | +0.05(+1.10%) |
May 16, 2017 | 4.650 | 4.650 | 4.500 | 4.550 | 121,513 | -0.10(-2.15%) |
May 15, 2017 | 4.550 | 4.650 | 4.543 | 4.650 | 115,859 | +0.10(+2.20%) |
May 12, 2017 | 4.500 | 4.610 | 4.500 | 4.550 | 103,610 | +0.00(+0.00%) |
May 11, 2017 | 4.550 | 4.650 | 4.450 | 4.550 | 131,035 | -0.05(-1.09%) |
May 10, 2017 | 4.500 | 4.675 | 4.500 | 4.600 | 226,411 | +0.05(+1.10%) |
May 09, 2017 | 4.600 | 4.700 | 4.500 | 4.550 | 241,362 | -0.05(-1.09%) |
May 08, 2017 | 4.650 | 4.700 | 4.500 | 4.600 | 173,791 | -0.05(-1.08%) |
May 05, 2017 | 4.550 | 4.700 | 4.350 | 4.650 | 206,514 | +0.15(+3.33%) |
May 04, 2017 | 4.600 | 4.650 | 4.450 | 4.500 | 157,731 | -0.10(-2.17%) |
May 03, 2017 | 4.400 | 4.600 | 4.400 | 4.600 | 251,720 | +0.15(+3.37%) |
May 02, 2017 | 4.300 | 4.650 | 4.300 | 4.450 | 231,893 | +0.15(+3.49%) |
May 01, 2017 | 4.100 | 4.300 | 4.050 | 4.300 | 279,524 | +0.25(+6.17%) |
Apr 28, 2017 | 4.000 | 4.100 | 3.950 | 4.050 | 86,191 | +0.05(+1.25%) |
Apr 27, 2017 | 4.100 | 4.100 | 3.940 | 4.000 | 211,384 | -0.10(-2.44%) |
Apr 26, 2017 | 4.100 | 4.350 | 4.100 | 4.100 | 322,525 | +0.00(+0.00%) |
Apr 25, 2017 | 4.100 | 4.150 | 4.000 | 4.100 | 205,272 | +0.05(+1.23%) |
Apr 24, 2017 | 4.050 | 4.150 | 4.000 | 4.050 | 183,571 | +0.00(+0.00%) |
Apr 21, 2017 | 4.050 | 4.100 | 4.000 | 4.050 | 211,782 | +0.00(+0.00%) |
Apr 20, 2017 | 3.950 | 4.100 | 3.925 | 4.050 | 161,979 | +0.15(+3.85%) |
Apr 19, 2017 | 3.900 | 4.000 | 3.850 | 3.900 | 82,878 | +0.00(+0.00%) |
Apr 18, 2017 | 3.850 | 3.900 | 3.850 | 3.900 | 78,762 | +0.00(+0.00%) |
Apr 17, 2017 | 3.850 | 3.900 | 3.850 | 3.900 | 64,090 | +0.05(+1.30%) |
Apr 13, 2017 | 3.900 | 3.900 | 3.850 | 3.850 | 54,942 | -0.05(-1.28%) |
Apr 12, 2017 | 3.900 | 3.950 | 3.850 | 3.900 | 69,471 | +0.00(+0.00%) |
Apr 11, 2017 | 3.900 | 3.950 | 3.850 | 3.900 | 59,833 | +0.00(+0.00%) |
Apr 10, 2017 | 3.900 | 4.050 | 3.900 | 3.900 | 56,197 | -0.05(-1.27%) |
Apr 07, 2017 | 3.950 | 4.100 | 3.900 | 3.950 | 63,224 | +0.00(+0.00%) |
Apr 06, 2017 | 3.850 | 4.000 | 3.850 | 3.950 | 108,771 | +0.10(+2.60%) |
Apr 05, 2017 | 3.950 | 4.050 | 3.800 | 3.850 | 150,212 | -0.10(-2.53%) |
Apr 04, 2017 | 4.000 | 4.000 | 3.900 | 3.950 | 149,107 | -0.05(-1.25%) |
Apr 03, 2017 | 4.000 | 4.100 | 3.900 | 4.000 | 119,495 | +0.00(+0.00%) |
Mar 31, 2017 | 3.850 | 4.100 | 3.850 | 4.000 | 192,168 | +0.15(+3.90%) |
Mar 30, 2017 | 3.850 | 3.900 | 3.800 | 3.850 | 87,555 | +0.00(+0.00%) |
Mar 29, 2017 | 3.700 | 3.900 | 3.700 | 3.850 | 323,425 | +0.10(+2.67%) |
Mar 28, 2017 | 3.750 | 3.800 | 3.700 | 3.750 | 78,920 | +0.00(+0.00%) |
Mar 27, 2017 | 3.700 | 3.800 | 3.700 | 3.750 | 65,468 | +0.00(+0.00%) |
Mar 24, 2017 | 3.750 | 3.800 | 3.700 | 3.750 | 73,612 | +0.00(+0.00%) |
Mar 23, 2017 | 3.700 | 3.825 | 3.700 | 3.750 | 90,633 | +0.05(+1.35%) |
Mar 22, 2017 | 3.700 | 3.750 | 3.575 | 3.700 | 169,654 | +0.00(+0.00%) |
Mar 21, 2017 | 3.700 | 3.850 | 3.700 | 3.700 | 149,626 | +0.00(+0.00%) |
Mar 20, 2017 | 3.850 | 3.900 | 3.700 | 3.700 | 151,764 | -0.15(-3.90%) |
Mar 17, 2017 | 3.700 | 3.850 | 3.700 | 3.850 | 370,111 | +0.10(+2.67%) |
Mar 16, 2017 | 3.750 | 3.750 | 3.650 | 3.750 | 237,723 | +0.05(+1.35%) |
Mar 15, 2017 | 3.750 | 3.750 | 3.700 | 3.700 | 151,927 | +0.00(+0.00%) |
Mar 14, 2017 | 3.700 | 3.750 | 3.655 | 3.700 | 69,254 | +0.00(+0.00%) |
Mar 13, 2017 | 3.650 | 3.750 | 3.650 | 3.700 | 108,753 | +0.05(+1.37%) |
Mar 10, 2017 | 3.700 | 3.739 | 3.650 | 3.650 | 133,836 | +0.00(+0.00%) |
Mar 09, 2017 | 3.650 | 3.700 | 3.650 | 3.650 | 97,125 | +0.00(+0.00%) |
Mar 08, 2017 | 3.750 | 3.775 | 3.650 | 3.650 | 81,015 | -0.05(-1.35%) |
Mar 07, 2017 | 3.750 | 3.800 | 3.650 | 3.700 | 94,010 | -0.05(-1.33%) |
Mar 06, 2017 | 3.700 | 3.800 | 3.650 | 3.750 | 148,013 | +0.00(+0.00%) |
Mar 03, 2017 | 3.700 | 3.900 | 3.700 | 3.750 | 72,271 | +0.05(+1.35%) |
Mar 02, 2017 | 3.800 | 3.890 | 3.650 | 3.700 | 140,488 | -0.10(-2.63%) |