Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.650 | 3.750 | 3.600 | 3.650 | 27,974 | -0.10(-2.67%) |
May 30, 2017 | 3.850 | 3.850 | 3.600 | 3.750 | 33,566 | +0.00(+0.00%) |
May 26, 2017 | 3.800 | 3.925 | 3.600 | 3.750 | 94,781 | -0.05(-1.32%) |
May 25, 2017 | 4.050 | 4.050 | 3.800 | 3.800 | 24,047 | -0.20(-5.00%) |
May 24, 2017 | 3.900 | 4.000 | 3.900 | 4.000 | 25,928 | +0.05(+1.27%) |
May 23, 2017 | 4.000 | 4.000 | 3.800 | 3.950 | 39,940 | -0.05(-1.25%) |
May 22, 2017 | 4.212 | 4.212 | 3.950 | 4.000 | 71,215 | -0.25(-5.88%) |
May 19, 2017 | 4.200 | 4.300 | 4.050 | 4.250 | 234,866 | +0.15(+3.66%) |
May 18, 2017 | 3.800 | 4.100 | 3.800 | 4.100 | 92,768 | +0.30(+7.89%) |
May 17, 2017 | 3.900 | 3.900 | 3.700 | 3.800 | 31,696 | -0.10(-2.56%) |
May 16, 2017 | 3.550 | 4.000 | 3.550 | 3.900 | 73,378 | +0.20(+5.41%) |
May 15, 2017 | 3.550 | 3.700 | 3.550 | 3.700 | 14,958 | +0.10(+2.78%) |
May 12, 2017 | 3.600 | 3.750 | 3.550 | 3.600 | 110,111 | +0.05(+1.41%) |
May 11, 2017 | 3.450 | 3.618 | 3.400 | 3.550 | 76,868 | -0.05(-1.39%) |
May 10, 2017 | 3.500 | 3.600 | 3.450 | 3.600 | 13,642 | +0.10(+2.86%) |
May 09, 2017 | 3.450 | 3.500 | 3.400 | 3.500 | 45,104 | +0.10(+2.94%) |
May 08, 2017 | 3.500 | 3.500 | 3.400 | 3.400 | 46,954 | -0.15(-4.23%) |
May 05, 2017 | 3.350 | 3.550 | 3.300 | 3.550 | 46,831 | +0.25(+7.58%) |
May 04, 2017 | 3.500 | 3.550 | 3.300 | 3.300 | 37,717 | -0.15(-4.35%) |
May 03, 2017 | 3.450 | 3.500 | 3.450 | 3.450 | 15,452 | -0.02(-0.72%) |
May 02, 2017 | 3.450 | 3.550 | 3.425 | 3.475 | 13,849 | +0.02(+0.72%) |
May 01, 2017 | 3.500 | 3.550 | 3.400 | 3.450 | 54,222 | +0.00(+0.00%) |
Apr 28, 2017 | 3.550 | 3.600 | 3.400 | 3.450 | 48,149 | -0.05(-1.43%) |
Apr 27, 2017 | 3.500 | 3.600 | 3.500 | 3.500 | 22,543 | +0.00(+0.00%) |
Apr 26, 2017 | 3.500 | 3.600 | 3.300 | 3.500 | 29,321 | -0.05(-1.41%) |
Apr 25, 2017 | 3.600 | 3.600 | 3.500 | 3.550 | 60,642 | -0.05(-1.39%) |
Apr 24, 2017 | 3.650 | 3.650 | 3.550 | 3.600 | 40,927 | +0.00(+0.00%) |
Apr 21, 2017 | 3.600 | 3.650 | 3.600 | 3.600 | 12,767 | +0.00(+0.00%) |
Apr 20, 2017 | 3.700 | 3.700 | 3.600 | 3.600 | 12,097 | -0.10(-2.70%) |
Apr 19, 2017 | 3.700 | 3.700 | 3.500 | 3.700 | 36,311 | +0.15(+4.23%) |
Apr 18, 2017 | 3.600 | 3.650 | 3.500 | 3.550 | 22,421 | +0.00(+0.00%) |
Apr 17, 2017 | 3.700 | 3.700 | 3.500 | 3.550 | 20,909 | -0.12(-3.40%) |
Apr 13, 2017 | 3.650 | 3.720 | 3.550 | 3.675 | 30,439 | -0.03(-0.68%) |
Apr 12, 2017 | 3.700 | 3.700 | 3.550 | 3.700 | 28,844 | +0.05(+1.37%) |
Apr 11, 2017 | 3.650 | 3.775 | 3.600 | 3.650 | 36,199 | +0.05(+1.39%) |
Apr 10, 2017 | 3.650 | 3.850 | 3.600 | 3.600 | 53,006 | -0.10(-2.70%) |
Apr 07, 2017 | 3.750 | 3.800 | 3.650 | 3.700 | 19,278 | +0.00(+0.00%) |
Apr 06, 2017 | 3.600 | 3.750 | 3.600 | 3.700 | 29,180 | +0.05(+1.37%) |
Apr 05, 2017 | 3.750 | 3.750 | 3.600 | 3.650 | 21,371 | +0.00(+0.00%) |
Apr 04, 2017 | 3.650 | 3.750 | 3.600 | 3.650 | 36,956 | +0.00(+0.00%) |
Apr 03, 2017 | 3.950 | 3.950 | 3.650 | 3.650 | 55,685 | -0.25(-6.41%) |
Mar 31, 2017 | 3.750 | 3.950 | 3.750 | 3.900 | 39,616 | +0.05(+1.30%) |
Mar 30, 2017 | 3.650 | 3.850 | 3.550 | 3.850 | 33,676 | +0.20(+5.48%) |
Mar 29, 2017 | 3.600 | 3.700 | 3.575 | 3.650 | 25,121 | +0.00(+0.00%) |
Mar 28, 2017 | 3.750 | 3.750 | 3.650 | 3.650 | 58,403 | -0.15(-3.95%) |
Mar 27, 2017 | 3.750 | 3.900 | 3.550 | 3.800 | 136,717 | +0.05(+1.33%) |
Mar 24, 2017 | 4.000 | 4.000 | 3.711 | 3.750 | 83,109 | -0.15(-3.85%) |
Mar 23, 2017 | 3.950 | 3.954 | 3.850 | 3.900 | 54,556 | +0.00(+0.00%) |
Mar 22, 2017 | 3.800 | 3.950 | 3.600 | 3.900 | 145,538 | +0.15(+4.00%) |
Mar 21, 2017 | 3.900 | 4.055 | 3.600 | 3.750 | 193,505 | +0.00(+0.00%) |
Mar 20, 2017 | 3.750 | 3.950 | 3.650 | 3.750 | 68,289 | +0.20(+5.63%) |
Mar 17, 2017 | 3.600 | 3.800 | 3.550 | 3.550 | 141,316 | +0.00(+0.00%) |
Mar 16, 2017 | 3.700 | 3.700 | 3.395 | 3.550 | 82,728 | -0.05(-1.39%) |
Mar 15, 2017 | 3.650 | 3.650 | 3.600 | 3.600 | 40,331 | +0.00(+0.00%) |
Mar 14, 2017 | 3.650 | 3.750 | 3.600 | 3.600 | 19,225 | -0.10(-2.70%) |
Mar 13, 2017 | 3.650 | 3.800 | 3.650 | 3.700 | 25,773 | +0.00(+0.00%) |
Mar 10, 2017 | 3.700 | 3.800 | 3.700 | 3.700 | 11,172 | +0.00(+0.00%) |
Mar 09, 2017 | 3.550 | 3.800 | 3.550 | 3.700 | 20,912 | +0.10(+2.78%) |
Mar 08, 2017 | 3.650 | 3.650 | 3.550 | 3.600 | 69,663 | -0.05(-1.37%) |
Mar 07, 2017 | 3.750 | 3.839 | 3.650 | 3.650 | 32,274 | -0.08(-2.01%) |
Mar 06, 2017 | 3.600 | 3.750 | 3.500 | 3.725 | 68,405 | +0.02(+0.68%) |
Mar 03, 2017 | 3.800 | 3.842 | 3.450 | 3.700 | 83,443 | -0.10(-2.63%) |
Mar 02, 2017 | 4.000 | 4.000 | 3.800 | 3.800 | 30,762 | -0.15(-3.80%) |