Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.800 | 4.900 | 4.750 | 4.800 | 17,455 | +0.00(+0.00%) |
May 30, 2017 | 4.750 | 4.900 | 4.750 | 4.800 | 12,275 | +0.00(+0.00%) |
May 26, 2017 | 4.750 | 4.800 | 4.700 | 4.800 | 13,413 | +0.00(+0.00%) |
May 25, 2017 | 4.744 | 4.800 | 4.700 | 4.800 | 12,011 | +0.15(+3.23%) |
May 24, 2017 | 4.600 | 4.750 | 4.550 | 4.650 | 99,154 | +0.00(+0.00%) |
May 23, 2017 | 4.700 | 4.824 | 4.550 | 4.650 | 39,190 | -0.05(-1.06%) |
May 22, 2017 | 4.700 | 4.800 | 4.700 | 4.700 | 25,726 | -0.05(-1.05%) |
May 19, 2017 | 4.700 | 4.750 | 4.700 | 4.750 | 19,386 | +0.10(+2.15%) |
May 18, 2017 | 4.650 | 4.800 | 4.650 | 4.650 | 21,125 | +0.05(+1.09%) |
May 17, 2017 | 4.650 | 4.850 | 4.600 | 4.600 | 27,637 | -0.15(-3.16%) |
May 16, 2017 | 4.689 | 4.850 | 4.608 | 4.750 | 48,641 | +0.05(+1.06%) |
May 15, 2017 | 4.700 | 4.800 | 4.600 | 4.700 | 103,007 | +0.00(+0.00%) |
May 12, 2017 | 4.700 | 4.750 | 4.700 | 4.700 | 20,082 | +0.05(+1.08%) |
May 11, 2017 | 4.700 | 4.750 | 4.500 | 4.650 | 61,653 | -0.05(-1.06%) |
May 10, 2017 | 4.750 | 4.750 | 4.700 | 4.700 | 16,178 | +0.00(+0.00%) |
May 09, 2017 | 4.800 | 4.800 | 4.700 | 4.700 | 21,965 | -0.05(-1.05%) |
May 08, 2017 | 4.800 | 4.800 | 4.700 | 4.750 | 23,221 | +0.03(+0.53%) |
May 05, 2017 | 4.550 | 4.751 | 4.550 | 4.725 | 44,676 | +0.22(+5.00%) |
May 04, 2017 | 4.600 | 4.800 | 4.450 | 4.500 | 55,754 | -0.15(-3.23%) |
May 03, 2017 | 4.650 | 4.750 | 4.600 | 4.650 | 15,510 | +0.00(+0.00%) |
May 02, 2017 | 4.750 | 4.750 | 4.650 | 4.650 | 8,780 | -0.15(-3.12%) |
May 01, 2017 | 4.716 | 4.850 | 4.716 | 4.800 | 12,834 | +0.00(+0.00%) |
Apr 28, 2017 | 4.800 | 4.800 | 4.700 | 4.800 | 15,326 | +0.10(+2.13%) |
Apr 27, 2017 | 4.700 | 4.750 | 4.650 | 4.700 | 25,862 | +0.00(+0.00%) |
Apr 26, 2017 | 4.700 | 4.750 | 4.650 | 4.700 | 20,081 | +0.00(+0.00%) |
Apr 25, 2017 | 4.700 | 4.750 | 4.647 | 4.700 | 7,092 | +0.00(+0.00%) |
Apr 24, 2017 | 4.621 | 4.700 | 4.600 | 4.700 | 20,280 | +0.05(+1.08%) |
Apr 21, 2017 | 4.650 | 4.700 | 4.600 | 4.650 | 14,408 | +0.00(+0.00%) |
Apr 20, 2017 | 4.650 | 4.700 | 4.650 | 4.650 | 14,652 | +0.00(+0.00%) |
Apr 19, 2017 | 4.624 | 4.700 | 4.600 | 4.650 | 11,715 | +0.05(+1.09%) |
Apr 18, 2017 | 4.600 | 4.700 | 4.600 | 4.600 | 19,132 | -0.05(-1.08%) |
Apr 17, 2017 | 4.750 | 4.750 | 4.650 | 4.650 | 17,381 | -0.05(-1.06%) |
Apr 13, 2017 | 4.600 | 4.700 | 4.600 | 4.700 | 20,749 | +0.05(+1.08%) |
Apr 12, 2017 | 4.600 | 4.700 | 4.600 | 4.650 | 13,413 | +0.05(+1.09%) |
Apr 11, 2017 | 4.600 | 4.650 | 4.600 | 4.600 | 11,165 | +0.00(+0.00%) |
Apr 10, 2017 | 4.650 | 4.700 | 4.600 | 4.600 | 46,247 | -0.10(-2.13%) |
Apr 07, 2017 | 4.650 | 4.700 | 4.650 | 4.700 | 9,240 | +0.00(+0.00%) |
Apr 06, 2017 | 4.650 | 4.700 | 4.600 | 4.700 | 16,439 | +0.05(+1.08%) |
Apr 05, 2017 | 4.650 | 4.700 | 4.650 | 4.650 | 20,302 | +0.00(+0.00%) |
Apr 04, 2017 | 4.600 | 4.700 | 4.600 | 4.650 | 17,651 | +0.00(+0.00%) |
Apr 03, 2017 | 4.750 | 4.751 | 4.650 | 4.650 | 15,019 | -0.05(-1.06%) |
Mar 31, 2017 | 4.700 | 4.750 | 4.700 | 4.700 | 9,237 | -0.05(-1.05%) |
Mar 30, 2017 | 4.650 | 4.750 | 4.600 | 4.750 | 11,671 | +0.08(+1.60%) |
Mar 29, 2017 | 4.650 | 4.700 | 4.650 | 4.675 | 34,101 | -0.03(-0.53%) |
Mar 28, 2017 | 4.700 | 4.750 | 4.650 | 4.700 | 16,707 | +0.00(+0.00%) |
Mar 27, 2017 | 4.650 | 4.700 | 4.600 | 4.700 | 52,978 | +0.00(+0.00%) |
Mar 24, 2017 | 4.700 | 4.700 | 4.610 | 4.700 | 11,452 | +0.00(+0.00%) |
Mar 23, 2017 | 4.600 | 4.700 | 4.600 | 4.700 | 9,189 | +0.05(+1.08%) |
Mar 22, 2017 | 4.700 | 4.750 | 4.600 | 4.650 | 18,689 | +0.00(+0.00%) |
Mar 21, 2017 | 4.800 | 4.800 | 4.650 | 4.650 | 13,067 | -0.15(-3.12%) |
Mar 20, 2017 | 4.750 | 4.950 | 4.750 | 4.800 | 17,022 | +0.00(+0.00%) |
Mar 17, 2017 | 4.800 | 5.000 | 4.790 | 4.800 | 51,951 | -0.05(-1.03%) |
Mar 16, 2017 | 4.800 | 4.950 | 4.800 | 4.850 | 36,567 | +0.00(+0.00%) |
Mar 15, 2017 | 4.700 | 4.900 | 4.700 | 4.850 | 30,909 | +0.10(+2.11%) |
Mar 14, 2017 | 4.750 | 4.950 | 4.600 | 4.750 | 31,862 | -0.05(-1.04%) |
Mar 13, 2017 | 4.850 | 4.950 | 4.700 | 4.800 | 33,944 | +0.00(+0.00%) |
Mar 10, 2017 | 4.650 | 4.925 | 4.600 | 4.800 | 86,911 | +0.05(+1.05%) |
Mar 09, 2017 | 4.850 | 4.850 | 4.664 | 4.750 | 34,741 | -0.10(-2.06%) |
Mar 08, 2017 | 4.850 | 4.942 | 4.750 | 4.850 | 46,815 | +0.05(+1.04%) |
Mar 07, 2017 | 4.650 | 4.950 | 4.650 | 4.800 | 56,846 | +0.10(+2.13%) |
Mar 06, 2017 | 4.750 | 4.850 | 4.500 | 4.700 | 55,516 | -0.15(-3.09%) |
Mar 03, 2017 | 4.750 | 4.950 | 4.715 | 4.850 | 61,950 | +0.05(+1.04%) |
Mar 02, 2017 | 4.750 | 4.900 | 4.700 | 4.800 | 75,930 | +0.00(+0.00%) |