Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2017 | 4.000 | 4.000 | 4.000 | 115 | -0.05(-1.23%) | |
May 26, 2017 | 4.000 | 4.100 | 4.000 | 4.050 | 6,828 | -0.10(-2.41%) |
May 25, 2017 | 4.169 | 4.250 | 4.050 | 4.150 | 6,735 | -0.08(-1.83%) |
May 24, 2017 | 4.300 | 4.300 | 4.228 | 4.228 | 996 | +0.08(+1.87%) |
May 23, 2017 | 4.150 | 4.150 | 4.150 | 4.150 | 155 | -0.03(-0.81%) |
May 22, 2017 | 4.325 | 4.325 | 4.100 | 4.184 | 3,394 | -0.07(-1.55%) |
May 19, 2017 | 4.200 | 4.300 | 4.100 | 4.250 | 5,695 | +0.15(+3.66%) |
May 18, 2017 | 4.200 | 4.300 | 4.100 | 4.100 | 2,403 | -0.15(-3.53%) |
May 17, 2017 | 4.100 | 4.300 | 4.050 | 4.250 | 7,420 | +0.12(+3.03%) |
May 16, 2017 | 4.100 | 4.125 | 4.100 | 4.125 | 1,264 | +0.03(+0.61%) |
May 15, 2017 | 4.050 | 4.250 | 4.050 | 4.100 | 2,986 | +0.05(+1.23%) |
May 12, 2017 | 4.250 | 4.250 | 4.050 | 4.050 | 5,175 | -0.15(-3.57%) |
May 11, 2017 | 4.250 | 4.250 | 4.150 | 4.200 | 2,714 | -0.10(-2.33%) |
May 10, 2017 | 4.200 | 4.300 | 4.150 | 4.300 | 6,523 | +0.00(+0.00%) |
May 09, 2017 | 4.300 | 4.300 | 4.300 | 4.300 | 397 | -0.10(-2.27%) |
May 08, 2017 | 4.445 | 4.450 | 4.400 | 4.400 | 3,155 | +0.00(+0.00%) |
May 05, 2017 | 4.400 | 4.450 | 4.375 | 4.400 | 1,621 | +0.15(+3.53%) |
May 04, 2017 | 4.384 | 4.384 | 4.250 | 4.250 | 2,193 | -0.25(-5.56%) |
May 03, 2017 | 4.250 | 4.500 | 4.250 | 4.500 | 1,934 | +0.30(+7.14%) |
May 02, 2017 | 4.400 | 4.450 | 4.200 | 4.200 | 1,198 | -0.30(-6.67%) |
May 01, 2017 | 4.300 | 4.500 | 4.300 | 4.500 | 357 | +0.30(+7.14%) |
Apr 28, 2017 | 4.150 | 4.250 | 4.150 | 4.200 | 2,404 | -0.05(-1.18%) |
Apr 27, 2017 | 4.250 | 4.250 | 4.150 | 4.250 | 8,211 | +0.00(+0.00%) |
Apr 26, 2017 | 4.100 | 4.250 | 4.100 | 4.250 | 3,086 | +0.00(+0.00%) |
Apr 25, 2017 | 4.150 | 4.250 | 4.150 | 4.250 | 10,136 | +0.05(+1.19%) |
Apr 24, 2017 | 4.250 | 4.250 | 4.150 | 4.200 | 4,893 | -0.10(-2.33%) |
Apr 21, 2017 | 4.300 | 4.450 | 4.250 | 4.300 | 5,370 | +0.05(+1.18%) |
Apr 20, 2017 | 4.250 | 4.400 | 4.200 | 4.250 | 6,005 | -0.15(-3.42%) |
Apr 19, 2017 | 4.350 | 4.450 | 4.323 | 4.400 | 2,994 | +0.00(+0.01%) |
Apr 18, 2017 | 4.400 | 4.540 | 4.400 | 4.400 | 5,044 | -0.05(-1.12%) |
Apr 17, 2017 | 4.450 | 4.450 | 4.450 | 4.450 | 178 | +0.05(+1.14%) |
Apr 13, 2017 | 4.420 | 4.486 | 4.400 | 4.400 | 909 | -0.25(-5.38%) |
Apr 12, 2017 | 4.400 | 4.650 | 4.250 | 4.650 | 6,440 | +0.16(+3.45%) |
Apr 11, 2017 | 4.316 | 4.536 | 4.316 | 4.495 | 2,165 | +0.15(+3.33%) |
Apr 10, 2017 | 4.500 | 4.500 | 4.250 | 4.350 | 13,104 | -0.25(-5.43%) |
Apr 07, 2017 | 4.450 | 4.800 | 4.450 | 4.600 | 13,228 | +0.00(+0.00%) |
Apr 06, 2017 | 4.800 | 4.800 | 4.450 | 4.600 | 11,497 | -0.20(-4.17%) |
Apr 05, 2017 | 4.650 | 5.450 | 4.625 | 4.800 | 37,265 | +0.35(+7.87%) |
Apr 04, 2017 | 4.700 | 4.705 | 4.450 | 4.450 | 15,779 | -0.30(-6.32%) |
Apr 03, 2017 | 5.000 | 5.005 | 4.700 | 4.750 | 7,900 | -0.33(-6.55%) |
Mar 31, 2017 | 5.110 | 5.140 | 4.850 | 5.083 | 14,220 | -0.07(-1.31%) |
Mar 30, 2017 | 5.200 | 5.390 | 5.150 | 5.150 | 1,913 | -0.20(-3.74%) |
Mar 29, 2017 | 5.250 | 5.390 | 5.250 | 5.350 | 1,520 | +0.05(+0.94%) |
Mar 28, 2017 | 5.200 | 5.350 | 5.200 | 5.300 | 7,294 | +0.05(+0.95%) |
Mar 27, 2017 | 5.400 | 5.500 | 5.250 | 5.250 | 2,129 | -0.06(-1.06%) |
Mar 23, 2017 | 5.306 | 5.306 | 5.306 | 3 | +0.02(+0.44%) | |
Mar 22, 2017 | 5.300 | 5.300 | 5.283 | 5.283 | 1,643 | -0.22(-3.94%) |
Mar 21, 2017 | 5.350 | 5.600 | 5.210 | 5.500 | 6,541 | +0.05(+0.92%) |
Mar 20, 2017 | 5.600 | 5.600 | 5.400 | 5.450 | 3,578 | -0.25(-4.39%) |
Mar 17, 2017 | 5.500 | 5.700 | 5.300 | 5.700 | 4,576 | +0.00(+0.00%) |
Mar 16, 2017 | 5.900 | 5.900 | 5.500 | 5.700 | 7,966 | +0.00(+0.00%) |
Mar 15, 2017 | 5.650 | 5.700 | 5.650 | 5.700 | 1,041 | -0.07(-1.21%) |
Mar 14, 2017 | 5.800 | 5.800 | 5.763 | 5.770 | 1,556 | -0.03(-0.52%) |
Mar 13, 2017 | 5.527 | 5.850 | 5.527 | 5.800 | 1,494 | +0.10(+1.75%) |
Mar 10, 2017 | 5.700 | 5.850 | 5.500 | 5.700 | 10,529 | -0.10(-1.72%) |
Mar 09, 2017 | 5.800 | 5.834 | 5.650 | 5.800 | 10,906 | -0.05(-0.85%) |
Mar 08, 2017 | 5.850 | 5.890 | 5.800 | 5.850 | 12,300 | +0.00(+0.00%) |
Mar 07, 2017 | 5.950 | 5.950 | 5.840 | 5.850 | 5,016 | +0.10(+1.74%) |
Mar 06, 2017 | 5.850 | 5.872 | 5.668 | 5.750 | 3,683 | +0.00(+0.00%) |
Mar 03, 2017 | 5.750 | 5.750 | 5.750 | 5.750 | 1,855 | -0.12(-2.02%) |
Mar 02, 2017 | 5.750 | 5.900 | 5.713 | 5.869 | 8,240 | +0.27(+4.80%) |