Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.400 | 4.489 | 3.950 | 4.000 | 587,818 | -0.30(-6.98%) |
May 30, 2017 | 4.300 | 4.400 | 4.300 | 4.300 | 40,137 | +0.00(+0.00%) |
May 26, 2017 | 4.375 | 4.450 | 4.300 | 4.300 | 36,167 | -0.10(-2.27%) |
May 25, 2017 | 4.400 | 4.550 | 4.400 | 4.400 | 52,927 | +0.00(+0.00%) |
May 24, 2017 | 4.500 | 4.600 | 4.350 | 4.400 | 57,410 | -0.15(-3.30%) |
May 23, 2017 | 4.550 | 4.600 | 4.450 | 4.550 | 32,656 | -0.05(-1.09%) |
May 22, 2017 | 4.400 | 4.600 | 4.350 | 4.600 | 58,461 | +0.25(+5.75%) |
May 19, 2017 | 4.650 | 4.700 | 4.350 | 4.350 | 128,652 | -0.35(-7.45%) |
May 18, 2017 | 4.600 | 4.700 | 4.600 | 4.700 | 70,030 | +0.05(+1.08%) |
May 17, 2017 | 4.600 | 4.650 | 4.500 | 4.650 | 80,756 | +0.05(+1.09%) |
May 16, 2017 | 4.600 | 4.650 | 4.500 | 4.600 | 53,303 | +0.05(+1.10%) |
May 15, 2017 | 4.600 | 4.700 | 4.500 | 4.550 | 85,735 | -0.10(-2.15%) |
May 12, 2017 | 4.700 | 4.800 | 4.650 | 4.650 | 64,402 | -0.10(-2.11%) |
May 11, 2017 | 4.700 | 4.750 | 4.550 | 4.750 | 95,984 | +0.05(+1.06%) |
May 10, 2017 | 4.950 | 4.950 | 4.200 | 4.700 | 127,202 | +0.05(+1.08%) |
May 09, 2017 | 4.600 | 4.650 | 4.500 | 4.650 | 68,892 | +0.00(+0.00%) |
May 08, 2017 | 4.500 | 4.700 | 4.400 | 4.650 | 121,632 | +0.15(+3.33%) |
May 05, 2017 | 4.500 | 4.550 | 4.400 | 4.500 | 113,942 | +0.05(+1.12%) |
May 04, 2017 | 4.500 | 4.650 | 4.400 | 4.450 | 75,299 | -0.10(-2.20%) |
May 03, 2017 | 4.500 | 4.600 | 4.400 | 4.550 | 123,567 | +0.00(+0.00%) |
May 02, 2017 | 4.550 | 4.600 | 4.450 | 4.550 | 140,190 | -0.05(-1.09%) |
May 01, 2017 | 4.500 | 4.600 | 4.250 | 4.600 | 123,240 | +0.20(+4.55%) |
Apr 28, 2017 | 4.550 | 4.550 | 4.300 | 4.400 | 560,508 | -0.10(-2.22%) |
Apr 27, 2017 | 4.600 | 4.700 | 4.500 | 4.500 | 95,024 | -0.10(-2.17%) |
Apr 26, 2017 | 4.350 | 4.700 | 4.350 | 4.600 | 136,576 | +0.25(+5.75%) |
Apr 25, 2017 | 4.400 | 4.450 | 4.300 | 4.350 | 143,768 | +0.00(+0.00%) |
Apr 24, 2017 | 4.350 | 4.350 | 4.250 | 4.350 | 160,250 | +0.10(+2.35%) |
Apr 21, 2017 | 4.300 | 4.425 | 4.200 | 4.250 | 164,278 | -0.10(-2.30%) |
Apr 20, 2017 | 4.400 | 4.400 | 4.300 | 4.350 | 74,852 | +0.00(+0.00%) |
Apr 19, 2017 | 4.400 | 4.450 | 4.300 | 4.350 | 141,319 | +0.00(+0.00%) |
Apr 18, 2017 | 4.250 | 4.400 | 4.200 | 4.350 | 85,292 | +0.10(+2.35%) |
Apr 17, 2017 | 4.350 | 4.400 | 4.200 | 4.250 | 113,504 | -0.05(-1.16%) |
Apr 13, 2017 | 4.400 | 4.550 | 4.300 | 4.300 | 227,360 | -0.05(-1.15%) |
Apr 12, 2017 | 4.400 | 4.500 | 4.350 | 4.350 | 223,882 | -0.05(-1.14%) |
Apr 11, 2017 | 4.250 | 4.550 | 4.250 | 4.400 | 244,633 | +0.10(+2.33%) |
Apr 10, 2017 | 4.450 | 4.700 | 4.300 | 4.300 | 331,978 | -0.20(-4.44%) |
Apr 07, 2017 | 3.950 | 4.800 | 3.950 | 4.500 | 2,108,188 | -0.05(-1.10%) |
Apr 06, 2017 | 4.600 | 4.700 | 4.500 | 4.550 | 84,655 | -0.10(-2.15%) |
Apr 05, 2017 | 4.700 | 4.850 | 4.600 | 4.650 | 116,992 | -0.05(-1.06%) |
Apr 04, 2017 | 4.700 | 4.700 | 4.600 | 4.700 | 86,556 | -0.05(-1.05%) |
Apr 03, 2017 | 4.800 | 5.000 | 4.750 | 4.750 | 186,142 | -0.05(-1.04%) |
Mar 31, 2017 | 4.700 | 4.850 | 4.650 | 4.800 | 116,338 | +0.10(+2.13%) |
Mar 30, 2017 | 4.800 | 4.850 | 4.600 | 4.700 | 75,163 | -0.05(-1.05%) |
Mar 29, 2017 | 4.800 | 4.850 | 4.700 | 4.750 | 50,755 | -0.05(-1.04%) |
Mar 28, 2017 | 4.800 | 4.850 | 4.700 | 4.800 | 85,750 | -0.05(-1.03%) |
Mar 27, 2017 | 4.600 | 4.850 | 4.550 | 4.850 | 108,182 | +0.25(+5.43%) |
Mar 24, 2017 | 4.450 | 4.700 | 4.400 | 4.600 | 145,447 | +0.10(+2.22%) |
Mar 23, 2017 | 4.400 | 4.550 | 4.400 | 4.500 | 50,236 | +0.10(+2.27%) |
Mar 22, 2017 | 4.550 | 4.700 | 4.400 | 4.400 | 111,706 | -0.20(-4.35%) |
Mar 21, 2017 | 4.650 | 4.750 | 4.600 | 4.600 | 82,127 | -0.10(-2.13%) |
Mar 20, 2017 | 4.550 | 4.750 | 4.550 | 4.700 | 116,619 | +0.15(+3.30%) |
Mar 17, 2017 | 4.550 | 4.700 | 4.550 | 4.550 | 218,649 | -0.05(-1.09%) |
Mar 16, 2017 | 4.600 | 4.600 | 4.500 | 4.600 | 122,971 | +0.05(+1.10%) |
Mar 15, 2017 | 4.500 | 4.600 | 4.500 | 4.550 | 116,993 | +0.00(+0.00%) |
Mar 14, 2017 | 4.550 | 4.600 | 4.500 | 4.550 | 110,532 | +0.00(+0.00%) |
Mar 13, 2017 | 4.500 | 4.650 | 4.450 | 4.550 | 89,891 | +0.10(+2.25%) |
Mar 10, 2017 | 4.550 | 4.599 | 4.250 | 4.450 | 138,829 | -0.15(-3.26%) |
Mar 09, 2017 | 4.200 | 4.600 | 4.200 | 4.600 | 91,133 | +0.40(+9.52%) |
Mar 08, 2017 | 4.100 | 4.300 | 4.100 | 4.200 | 110,130 | +0.05(+1.20%) |
Mar 07, 2017 | 4.100 | 4.200 | 4.050 | 4.150 | 103,668 | +0.05(+1.22%) |
Mar 06, 2017 | 4.150 | 4.150 | 3.850 | 4.100 | 144,571 | -0.05(-1.20%) |
Mar 03, 2017 | 4.150 | 4.200 | 4.100 | 4.150 | 51,750 | -0.05(-1.19%) |
Mar 02, 2017 | 4.250 | 4.300 | 4.150 | 4.200 | 45,199 | -0.05(-1.18%) |