Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.390 | 5.390 | 5.070 | 5.070 | 602 | -0.43(-7.82%) |
May 30, 2017 | 5.070 | 5.500 | 5.070 | 5.500 | 6,225 | +0.10(+1.85%) |
May 26, 2017 | 5.400 | 5.400 | 5.400 | 0 | +0.02(+0.37%) | |
May 25, 2017 | 5.280 | 5.380 | 5.020 | 5.380 | 3,501 | +0.28(+5.49%) |
May 24, 2017 | 4.780 | 5.100 | 4.780 | 5.100 | 5,891 | -0.01(-0.20%) |
May 23, 2017 | 4.880 | 5.110 | 4.880 | 5.110 | 2,239 | +0.03(+0.59%) |
May 19, 2017 | 5.090 | 5.090 | 4.900 | 5.080 | 4,004 | +0.20(+4.10%) |
May 18, 2017 | 5.090 | 5.100 | 4.610 | 4.880 | 10,500 | -0.12(-2.40%) |
May 17, 2017 | 4.610 | 5.000 | 4.610 | 5.000 | 4,066 | +0.00(+0.00%) |
May 16, 2017 | 5.020 | 5.020 | 4.820 | 5.000 | 1,764 | +0.00(+0.00%) |
May 15, 2017 | 4.500 | 5.000 | 4.500 | 5.000 | 5,333 | +0.50(+11.11%) |
May 12, 2017 | 4.500 | 4.500 | 4.500 | 4.500 | 2,589 | +0.06(+1.35%) |
May 11, 2017 | 4.420 | 4.440 | 4.220 | 4.440 | 3,626 | +0.20(+4.72%) |
May 10, 2017 | 4.360 | 4.360 | 4.240 | 4.240 | 400 | -0.01(-0.24%) |
May 09, 2017 | 4.400 | 4.400 | 4.130 | 4.250 | 2,987 | +0.14(+3.41%) |
May 08, 2017 | 4.490 | 4.500 | 4.110 | 4.110 | 3,375 | -0.39(-8.67%) |
May 05, 2017 | 4.490 | 4.500 | 4.490 | 4.500 | 3,100 | +0.11(+2.51%) |
May 04, 2017 | 4.510 | 4.510 | 4.390 | 4.390 | 4,642 | -0.21(-4.57%) |
May 03, 2017 | 4.650 | 4.650 | 4.600 | 4.600 | 2,471 | +0.10(+2.22%) |
May 02, 2017 | 4.500 | 4.500 | 4.500 | 4.500 | 102 | +0.39(+9.49%) |
May 01, 2017 | 4.550 | 4.550 | 4.110 | 4.110 | 3,930 | -0.74(-15.26%) |
Apr 28, 2017 | 4.750 | 4.850 | 4.750 | 4.850 | 1,425 | -0.10(-2.02%) |
Apr 27, 2017 | 5.000 | 5.050 | 4.950 | 4.950 | 3,857 | -0.10(-1.98%) |
Apr 26, 2017 | 5.000 | 5.050 | 5.000 | 5.050 | 12,985 | -0.05(-0.98%) |
Apr 25, 2017 | 5.100 | 5.100 | 5.100 | 5.100 | 820 | +0.09(+1.80%) |
Apr 24, 2017 | 4.850 | 5.010 | 4.850 | 5.010 | 1,302 | +0.00(+0.00%) |
Apr 21, 2017 | 4.890 | 5.010 | 4.890 | 5.010 | 923 | +0.11(+2.24%) |
Apr 20, 2017 | 5.150 | 5.150 | 4.700 | 4.900 | 1,422 | +0.10(+2.08%) |
Apr 19, 2017 | 4.690 | 4.950 | 4.690 | 4.800 | 5,298 | +0.11(+2.35%) |
Apr 18, 2017 | 5.100 | 5.200 | 4.690 | 4.690 | 3,228 | -0.41(-8.04%) |
Apr 17, 2017 | 5.270 | 5.400 | 5.090 | 5.100 | 12,566 | -0.40(-7.27%) |
Apr 13, 2017 | 5.900 | 5.900 | 5.250 | 5.500 | 12,537 | -0.48(-8.03%) |
Apr 12, 2017 | 5.340 | 5.980 | 5.340 | 5.980 | 9,252 | +0.63(+11.78%) |
Apr 11, 2017 | 5.050 | 5.350 | 5.050 | 5.350 | 16,037 | +0.40(+8.08%) |
Apr 10, 2017 | 4.880 | 4.950 | 4.750 | 4.950 | 15,742 | +0.10(+2.06%) |
Apr 07, 2017 | 4.150 | 4.850 | 4.150 | 4.850 | 7,601 | +0.37(+8.26%) |
Apr 06, 2017 | 4.600 | 4.600 | 4.480 | 4.480 | 1,800 | -0.09(-1.97%) |
Apr 05, 2017 | 4.050 | 4.570 | 4.050 | 4.570 | 3,097 | +0.54(+13.40%) |
Apr 04, 2017 | 4.880 | 4.880 | 3.870 | 4.030 | 4,200 | -0.85(-17.42%) |
Apr 03, 2017 | 4.340 | 4.880 | 3.750 | 4.880 | 8,271 | +0.78(+19.02%) |
Mar 31, 2017 | 3.850 | 4.100 | 3.850 | 4.100 | 14,147 | +0.15(+3.80%) |
Mar 30, 2017 | 3.500 | 3.950 | 3.500 | 3.950 | 2,547 | +0.46(+13.18%) |
Mar 29, 2017 | 3.490 | 3.490 | 3.490 | 3.490 | 1,400 | +0.19(+5.76%) |
Mar 28, 2017 | 3.300 | 3.300 | 3.300 | 3.300 | 1,152 | +0.10(+3.12%) |
Mar 23, 2017 | 3.200 | 3.200 | 3.200 | 0 | +0.05(+1.59%) | |
Mar 21, 2017 | 3.150 | 3.150 | 3.150 | 0 | -0.10(-3.08%) | |
Mar 17, 2017 | 3.250 | 3.250 | 3.250 | 0 | +0.05(+1.56%) | |
Mar 15, 2017 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) | |
Mar 14, 2017 | 3.200 | 3.200 | 3.200 | 3.200 | 100 | -0.01(-0.31%) |
Mar 09, 2017 | 3.210 | 3.210 | 3.210 | 0 | -0.24(-6.96%) | |
Mar 06, 2017 | 3.450 | 3.450 | 3.450 | 18 | +0.01(+0.29%) | |
Mar 03, 2017 | 3.430 | 3.440 | 3.430 | 3.440 | 1,000 | +0.09(+2.69%) |
Mar 02, 2017 | 3.270 | 3.350 | 3.250 | 3.350 | 3,073 | -0.16(-4.56%) |