Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.100 | 3.200 | 2.700 | 2.800 | 253,945 | -0.30(-9.68%) |
May 30, 2017 | 3.250 | 3.350 | 3.100 | 3.100 | 142,112 | -0.15(-4.62%) |
May 26, 2017 | 3.395 | 3.400 | 3.150 | 3.250 | 138,236 | -0.05(-1.52%) |
May 25, 2017 | 3.400 | 3.425 | 3.300 | 3.300 | 60,053 | -0.10(-2.94%) |
May 24, 2017 | 3.350 | 3.650 | 3.300 | 3.400 | 133,454 | +0.00(+0.00%) |
May 23, 2017 | 3.700 | 3.700 | 3.350 | 3.400 | 122,851 | -0.25(-6.85%) |
May 22, 2017 | 3.650 | 3.800 | 3.500 | 3.650 | 287,245 | +0.00(+0.00%) |
May 19, 2017 | 3.550 | 3.775 | 3.450 | 3.650 | 207,851 | +0.05(+1.39%) |
May 18, 2017 | 3.700 | 3.800 | 3.475 | 3.600 | 249,804 | -0.05(-1.37%) |
May 17, 2017 | 3.300 | 3.950 | 3.300 | 3.650 | 338,586 | +0.30(+8.96%) |
May 16, 2017 | 3.450 | 3.550 | 3.250 | 3.350 | 138,590 | -0.10(-2.90%) |
May 15, 2017 | 3.350 | 3.500 | 3.350 | 3.450 | 78,337 | +0.05(+1.47%) |
May 12, 2017 | 3.200 | 3.400 | 3.100 | 3.400 | 152,516 | +0.15(+4.62%) |
May 11, 2017 | 3.600 | 3.650 | 3.150 | 3.250 | 337,205 | -0.35(-9.72%) |
May 10, 2017 | 3.650 | 3.650 | 3.575 | 3.600 | 133,695 | -0.07(-2.04%) |
May 09, 2017 | 3.650 | 3.800 | 3.650 | 3.675 | 87,902 | +0.07(+2.08%) |
May 08, 2017 | 4.100 | 4.100 | 3.550 | 3.600 | 155,405 | -0.45(-11.11%) |
May 05, 2017 | 4.000 | 4.200 | 3.950 | 4.050 | 117,948 | -0.05(-1.22%) |
May 04, 2017 | 4.100 | 4.200 | 4.050 | 4.100 | 112,585 | +0.00(+0.00%) |
May 03, 2017 | 4.150 | 4.250 | 4.050 | 4.100 | 96,373 | -0.05(-1.20%) |
May 02, 2017 | 4.300 | 4.400 | 4.150 | 4.150 | 106,305 | -0.20(-4.60%) |
May 01, 2017 | 4.550 | 4.600 | 4.250 | 4.350 | 95,893 | -0.20(-4.40%) |
Apr 28, 2017 | 4.750 | 4.850 | 4.500 | 4.550 | 75,677 | -0.23(-4.71%) |
Apr 27, 2017 | 4.750 | 4.825 | 4.625 | 4.775 | 132,040 | +0.05(+1.06%) |
Apr 26, 2017 | 4.550 | 4.750 | 4.305 | 4.725 | 71,525 | +0.12(+2.72%) |
Apr 25, 2017 | 4.450 | 4.650 | 4.300 | 4.600 | 107,187 | +0.20(+4.55%) |
Apr 24, 2017 | 4.350 | 4.450 | 4.150 | 4.400 | 113,820 | +0.15(+3.53%) |
Apr 21, 2017 | 4.650 | 4.650 | 4.200 | 4.250 | 189,298 | -0.35(-7.61%) |
Apr 20, 2017 | 4.500 | 4.750 | 4.450 | 4.600 | 161,848 | +0.15(+3.37%) |
Apr 19, 2017 | 4.400 | 4.600 | 4.250 | 4.450 | 147,273 | +0.10(+2.30%) |
Apr 18, 2017 | 4.100 | 4.400 | 4.100 | 4.350 | 380,566 | +0.20(+4.82%) |
Apr 17, 2017 | 4.250 | 4.250 | 4.050 | 4.150 | 99,071 | -0.10(-2.35%) |
Apr 13, 2017 | 4.400 | 4.550 | 4.250 | 4.250 | 80,205 | -0.20(-4.49%) |
Apr 12, 2017 | 4.600 | 4.750 | 4.125 | 4.450 | 392,264 | -0.20(-4.30%) |
Apr 11, 2017 | 4.850 | 4.900 | 4.550 | 4.650 | 137,427 | -0.20(-4.12%) |
Apr 10, 2017 | 4.850 | 4.900 | 4.850 | 4.850 | 90,618 | +0.00(+0.00%) |
Apr 07, 2017 | 5.000 | 5.025 | 4.700 | 4.850 | 157,617 | -0.15(-3.00%) |
Apr 06, 2017 | 5.100 | 5.150 | 5.000 | 5.000 | 259,667 | -0.15(-2.91%) |
Apr 05, 2017 | 5.100 | 5.200 | 5.075 | 5.150 | 135,431 | +0.00(+0.00%) |
Apr 04, 2017 | 5.150 | 5.200 | 5.020 | 5.150 | 117,553 | +0.05(+0.98%) |
Apr 03, 2017 | 5.250 | 5.250 | 5.100 | 5.100 | 108,251 | -0.10(-1.92%) |
Mar 31, 2017 | 5.100 | 5.200 | 5.050 | 5.200 | 61,127 | +0.05(+0.97%) |
Mar 30, 2017 | 5.100 | 5.250 | 5.100 | 5.150 | 113,629 | +0.00(+0.00%) |
Mar 29, 2017 | 5.100 | 5.200 | 5.050 | 5.150 | 75,598 | +0.00(+0.00%) |
Mar 28, 2017 | 5.150 | 5.250 | 5.150 | 5.150 | 31,123 | -0.05(-0.96%) |
Mar 27, 2017 | 5.100 | 5.200 | 5.100 | 5.200 | 83,175 | +0.05(+0.97%) |
Mar 24, 2017 | 5.150 | 5.325 | 5.050 | 5.150 | 77,693 | +0.05(+0.98%) |
Mar 23, 2017 | 5.100 | 5.200 | 5.050 | 5.100 | 43,961 | -0.05(-0.97%) |
Mar 22, 2017 | 5.300 | 5.300 | 5.050 | 5.150 | 89,023 | -0.05(-0.96%) |
Mar 21, 2017 | 5.450 | 5.500 | 5.150 | 5.200 | 173,685 | -0.25(-4.59%) |
Mar 20, 2017 | 5.450 | 5.500 | 5.350 | 5.450 | 59,491 | +0.00(+0.00%) |
Mar 17, 2017 | 5.450 | 5.500 | 5.400 | 5.450 | 179,100 | +0.00(+0.00%) |
Mar 16, 2017 | 5.600 | 5.600 | 5.400 | 5.450 | 117,158 | -0.15(-2.68%) |
Mar 15, 2017 | 5.350 | 5.700 | 5.150 | 5.600 | 317,976 | +0.35(+6.67%) |
Mar 14, 2017 | 5.350 | 5.350 | 5.150 | 5.250 | 44,893 | -0.05(-0.94%) |
Mar 13, 2017 | 5.150 | 5.400 | 5.150 | 5.300 | 59,433 | +0.05(+0.95%) |
Mar 10, 2017 | 5.300 | 5.700 | 5.145 | 5.250 | 119,196 | -0.05(-0.94%) |
Mar 09, 2017 | 5.350 | 5.350 | 5.150 | 5.300 | 137,068 | -0.05(-0.93%) |
Mar 08, 2017 | 5.500 | 5.650 | 5.250 | 5.350 | 92,649 | -0.10(-1.83%) |
Mar 07, 2017 | 5.450 | 5.550 | 5.300 | 5.450 | 153,846 | +0.05(+0.93%) |
Mar 06, 2017 | 5.600 | 5.600 | 5.400 | 5.400 | 82,737 | -0.20(-3.57%) |
Mar 03, 2017 | 5.850 | 5.850 | 5.500 | 5.600 | 62,683 | -0.20(-3.45%) |
Mar 02, 2017 | 5.750 | 5.950 | 5.700 | 5.800 | 80,334 | +0.05(+0.87%) |