Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.640 | 3.640 | 3.370 | 3.640 | 1,212 | +0.06(+1.68%) |
May 30, 2017 | 3.566 | 3.580 | 3.530 | 3.580 | 921 | +0.22(+6.55%) |
May 24, 2017 | 3.360 | 3.360 | 3.360 | 133 | -0.03(-0.88%) | |
May 23, 2017 | 3.306 | 3.390 | 3.306 | 3.390 | 2,375 | +0.16(+4.95%) |
May 22, 2017 | 3.510 | 3.520 | 3.230 | 3.230 | 2,796 | -0.28(-7.98%) |
May 19, 2017 | 3.690 | 3.690 | 3.510 | 3.510 | 1,539 | -0.19(-5.14%) |
May 18, 2017 | 3.700 | 3.700 | 3.700 | 3.700 | 350 | +0.14(+3.93%) |
May 16, 2017 | 3.560 | 3.560 | 3.560 | 30 | -0.03(-0.97%) | |
May 15, 2017 | 3.595 | 3.595 | 3.595 | 3.595 | 458 | +0.10(+2.71%) |
May 12, 2017 | 3.620 | 3.725 | 3.500 | 3.500 | 4,554 | -0.10(-2.78%) |
May 11, 2017 | 3.919 | 3.919 | 3.500 | 3.600 | 3,402 | -0.10(-2.70%) |
May 10, 2017 | 3.952 | 4.230 | 3.700 | 3.700 | 5,829 | -0.20(-5.13%) |
May 09, 2017 | 4.380 | 4.380 | 3.900 | 3.900 | 7,627 | -0.10(-2.50%) |
May 08, 2017 | 4.390 | 4.390 | 3.790 | 4.000 | 12,309 | +0.00(+0.00%) |
May 05, 2017 | 3.910 | 4.280 | 3.910 | 4.000 | 3,557 | -0.15(-3.61%) |
May 04, 2017 | 4.150 | 4.150 | 4.150 | 4.150 | 409 | +0.03(+0.73%) |
May 03, 2017 | 4.120 | 4.120 | 4.120 | 4.120 | 266 | -0.06(-1.49%) |
May 02, 2017 | 4.120 | 4.183 | 4.120 | 4.183 | 604 | -0.17(-3.85%) |
May 01, 2017 | 4.150 | 4.350 | 4.150 | 4.350 | 606 | -0.02(-0.46%) |
Apr 28, 2017 | 4.070 | 4.390 | 4.070 | 4.370 | 1,932 | +0.10(+2.34%) |
Apr 27, 2017 | 4.250 | 4.320 | 4.150 | 4.270 | 10,393 | -0.06(-1.39%) |
Apr 26, 2017 | 4.270 | 4.400 | 4.270 | 4.330 | 13,980 | -0.15(-3.35%) |
Apr 25, 2017 | 4.440 | 4.650 | 4.360 | 4.480 | 15,884 | -0.23(-4.88%) |
Apr 24, 2017 | 4.840 | 4.840 | 4.388 | 4.710 | 31,408 | -0.19(-3.88%) |
Apr 21, 2017 | 4.455 | 6.610 | 4.455 | 4.900 | 1,222,993 | +0.91(+22.81%) |
Apr 20, 2017 | 3.800 | 4.000 | 3.800 | 3.990 | 13,302 | +0.46(+13.03%) |
Apr 19, 2017 | 3.480 | 3.591 | 3.480 | 3.530 | 3,251 | +0.03(+0.86%) |
Apr 18, 2017 | 3.400 | 3.660 | 3.400 | 3.500 | 5,335 | +0.07(+2.04%) |
Apr 17, 2017 | 3.350 | 3.521 | 3.320 | 3.430 | 9,198 | +0.11(+3.31%) |
Apr 13, 2017 | 3.107 | 3.330 | 3.107 | 3.320 | 2,427 | -0.07(-2.06%) |
Apr 12, 2017 | 3.390 | 3.390 | 3.390 | 3.390 | 426 | -0.12(-3.42%) |
Apr 11, 2017 | 3.450 | 3.510 | 3.390 | 3.510 | 2,716 | +0.11(+3.24%) |
Apr 10, 2017 | 3.272 | 3.400 | 3.272 | 3.400 | 2,440 | +0.00(+0.00%) |
Apr 07, 2017 | 3.560 | 3.560 | 3.400 | 3.400 | 424 | -0.05(-1.45%) |
Apr 06, 2017 | 3.610 | 3.610 | 3.440 | 3.450 | 1,289 | -0.18(-4.96%) |
Apr 05, 2017 | 3.610 | 3.630 | 3.470 | 3.630 | 1,893 | -0.17(-4.35%) |
Apr 04, 2017 | 3.490 | 3.940 | 3.490 | 3.795 | 17,329 | +0.25(+6.90%) |
Apr 03, 2017 | 3.440 | 3.550 | 3.368 | 3.550 | 5,589 | -0.11(-3.01%) |
Mar 31, 2017 | 3.700 | 3.730 | 3.580 | 3.660 | 1,275 | -0.06(-1.61%) |
Mar 30, 2017 | 3.530 | 3.830 | 3.530 | 3.720 | 10,355 | +0.16(+4.49%) |
Mar 29, 2017 | 3.370 | 3.730 | 3.290 | 3.560 | 7,048 | +0.10(+2.89%) |
Mar 28, 2017 | 3.310 | 3.500 | 3.310 | 3.460 | 3,291 | +0.05(+1.47%) |
Mar 27, 2017 | 3.540 | 3.740 | 3.410 | 3.410 | 6,844 | +0.12(+3.65%) |
Mar 24, 2017 | 3.330 | 3.330 | 3.225 | 3.290 | 4,683 | -0.14(-4.08%) |
Mar 23, 2017 | 3.480 | 3.480 | 3.370 | 3.430 | 965 | -0.15(-4.19%) |
Mar 22, 2017 | 3.600 | 3.810 | 3.400 | 3.580 | 13,882 | +0.31(+9.48%) |
Mar 21, 2017 | 3.370 | 3.380 | 3.210 | 3.270 | 8,095 | -0.36(-9.92%) |
Mar 17, 2017 | 3.630 | 3.630 | 3.630 | 45 | +0.13(+3.71%) | |
Mar 16, 2017 | 3.500 | 3.500 | 3.500 | 3.500 | 199 | +0.13(+3.87%) |
Mar 15, 2017 | 3.370 | 3.370 | 3.370 | 3.370 | 518 | +0.00(+0.00%) |
Mar 14, 2017 | 3.245 | 3.600 | 3.245 | 3.370 | 28,273 | +0.22(+6.98%) |
Mar 13, 2017 | 3.130 | 3.351 | 3.114 | 3.150 | 9,169 | +0.05(+1.61%) |
Mar 10, 2017 | 3.200 | 3.440 | 3.100 | 3.100 | 16,903 | -0.29(-8.55%) |
Mar 09, 2017 | 3.220 | 3.450 | 3.030 | 3.390 | 20,944 | +0.18(+5.61%) |
Mar 08, 2017 | 3.230 | 3.230 | 3.210 | 3.210 | 325 | -0.01(-0.31%) |
Mar 06, 2017 | 3.220 | 3.220 | 3.220 | 19 | -0.10(-3.01%) | |
Mar 03, 2017 | 3.200 | 3.380 | 3.003 | 3.320 | 15,363 | +0.12(+3.83%) |
Mar 02, 2017 | 3.110 | 3.197 | 3.050 | 3.197 | 3,978 | -0.07(-2.07%) |