Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.650 | 3.650 | 3.500 | 3.500 | 195,587 | -0.10(-2.78%) |
May 30, 2017 | 3.650 | 3.700 | 3.600 | 3.600 | 359,112 | -0.10(-2.70%) |
May 26, 2017 | 3.700 | 3.750 | 3.650 | 3.700 | 252,466 | +0.00(+0.00%) |
May 25, 2017 | 3.700 | 3.750 | 3.650 | 3.700 | 220,915 | +0.00(+0.00%) |
May 24, 2017 | 3.700 | 3.750 | 3.650 | 3.700 | 143,820 | -0.05(-1.33%) |
May 23, 2017 | 3.800 | 3.825 | 3.600 | 3.750 | 265,370 | +0.05(+1.35%) |
May 22, 2017 | 3.550 | 3.750 | 3.550 | 3.700 | 178,500 | +0.10(+2.78%) |
May 19, 2017 | 3.700 | 3.800 | 3.600 | 3.600 | 405,563 | -0.15(-4.00%) |
May 18, 2017 | 3.500 | 3.750 | 3.475 | 3.750 | 295,986 | +0.30(+8.70%) |
May 17, 2017 | 3.850 | 4.000 | 3.450 | 3.450 | 573,693 | -0.40(-10.39%) |
May 16, 2017 | 4.150 | 4.250 | 3.850 | 3.850 | 344,782 | -0.30(-7.23%) |
May 15, 2017 | 4.150 | 4.200 | 4.100 | 4.150 | 82,329 | +0.05(+1.22%) |
May 12, 2017 | 3.800 | 4.175 | 3.800 | 4.100 | 488,675 | -0.30(-6.82%) |
May 11, 2017 | 4.450 | 4.500 | 4.250 | 4.400 | 228,828 | -0.05(-1.12%) |
May 10, 2017 | 4.100 | 4.650 | 4.050 | 4.450 | 1,238,571 | +0.50(+12.66%) |
May 09, 2017 | 3.760 | 3.950 | 3.750 | 3.950 | 1,930,130 | +0.15(+3.95%) |
May 08, 2017 | 3.750 | 3.800 | 3.650 | 3.800 | 134,862 | +0.15(+4.11%) |
May 05, 2017 | 3.550 | 3.950 | 3.500 | 3.650 | 569,322 | +0.05(+1.39%) |
May 04, 2017 | 3.800 | 3.800 | 3.525 | 3.600 | 518,855 | -0.15(-4.00%) |
May 03, 2017 | 3.750 | 3.800 | 3.700 | 3.750 | 189,793 | -0.05(-1.32%) |
May 02, 2017 | 3.700 | 3.850 | 3.700 | 3.800 | 221,661 | +0.05(+1.33%) |
May 01, 2017 | 3.850 | 3.850 | 3.650 | 3.750 | 336,179 | -0.10(-2.60%) |
Apr 28, 2017 | 3.700 | 3.900 | 3.650 | 3.850 | 366,365 | -0.15(-3.75%) |
Apr 27, 2017 | 4.050 | 4.100 | 3.800 | 4.000 | 472,043 | -0.15(-3.61%) |
Apr 26, 2017 | 4.100 | 4.250 | 4.050 | 4.150 | 524,663 | +0.05(+1.22%) |
Apr 25, 2017 | 4.050 | 4.200 | 4.050 | 4.100 | 341,251 | +0.10(+2.50%) |
Apr 24, 2017 | 4.050 | 4.050 | 3.925 | 4.000 | 198,405 | +0.05(+1.27%) |
Apr 21, 2017 | 4.100 | 4.100 | 3.800 | 3.950 | 354,288 | -0.20(-4.82%) |
Apr 20, 2017 | 4.000 | 4.150 | 3.900 | 4.150 | 307,750 | +0.15(+3.75%) |
Apr 19, 2017 | 3.850 | 4.000 | 3.800 | 4.000 | 218,503 | +0.15(+3.90%) |
Apr 18, 2017 | 3.600 | 3.900 | 3.600 | 3.850 | 159,288 | +0.30(+8.45%) |
Apr 17, 2017 | 3.850 | 3.900 | 3.550 | 3.550 | 464,974 | -0.30(-7.79%) |
Apr 13, 2017 | 4.100 | 4.100 | 3.750 | 3.850 | 360,723 | -0.25(-6.10%) |
Apr 12, 2017 | 4.100 | 4.150 | 4.025 | 4.100 | 290,006 | -0.05(-1.20%) |
Apr 11, 2017 | 4.100 | 4.200 | 4.050 | 4.150 | 125,034 | +0.10(+2.47%) |
Apr 10, 2017 | 3.900 | 4.175 | 3.900 | 4.050 | 429,387 | +0.05(+1.25%) |
Apr 07, 2017 | 3.850 | 4.300 | 3.825 | 4.000 | 505,565 | +0.15(+3.90%) |
Apr 06, 2017 | 3.800 | 3.900 | 3.750 | 3.850 | 160,194 | +0.00(+0.00%) |
Apr 05, 2017 | 3.750 | 3.950 | 3.701 | 3.850 | 366,032 | +0.10(+2.67%) |
Apr 04, 2017 | 3.650 | 3.750 | 3.600 | 3.750 | 819,689 | +0.10(+2.74%) |
Apr 03, 2017 | 3.650 | 3.750 | 3.550 | 3.650 | 317,007 | +0.00(+0.00%) |
Mar 31, 2017 | 3.750 | 3.750 | 3.600 | 3.650 | 110,095 | -0.10(-2.67%) |
Mar 30, 2017 | 3.700 | 3.775 | 3.650 | 3.750 | 201,884 | +0.05(+1.35%) |
Mar 29, 2017 | 3.600 | 3.750 | 3.550 | 3.700 | 295,240 | +0.10(+2.78%) |
Mar 28, 2017 | 3.250 | 3.650 | 3.250 | 3.600 | 262,298 | +0.35(+10.77%) |
Mar 27, 2017 | 3.200 | 3.300 | 3.200 | 3.250 | 231,360 | +0.05(+1.56%) |
Mar 24, 2017 | 3.250 | 3.250 | 3.200 | 3.200 | 79,778 | -0.05(-1.54%) |
Mar 23, 2017 | 3.150 | 3.300 | 3.100 | 3.250 | 104,388 | +0.10(+3.17%) |
Mar 22, 2017 | 3.150 | 3.250 | 3.150 | 3.150 | 189,356 | -0.05(-1.56%) |
Mar 21, 2017 | 3.250 | 3.400 | 3.150 | 3.200 | 371,401 | -0.05(-1.54%) |
Mar 20, 2017 | 3.250 | 3.300 | 3.200 | 3.250 | 70,504 | +0.00(+0.00%) |
Mar 17, 2017 | 3.350 | 3.350 | 3.200 | 3.250 | 301,889 | -0.05(-1.52%) |
Mar 16, 2017 | 3.400 | 3.450 | 3.250 | 3.300 | 1,279,981 | -0.10(-2.94%) |
Mar 15, 2017 | 3.350 | 3.450 | 3.350 | 3.400 | 175,508 | +0.05(+1.49%) |
Mar 14, 2017 | 3.300 | 3.400 | 3.250 | 3.350 | 215,842 | +0.05(+1.52%) |
Mar 13, 2017 | 3.250 | 3.400 | 3.250 | 3.300 | 184,013 | +0.05(+1.54%) |
Mar 10, 2017 | 3.200 | 3.500 | 3.200 | 3.250 | 168,918 | +0.05(+1.56%) |
Mar 09, 2017 | 3.250 | 3.300 | 3.200 | 3.200 | 207,461 | -0.05(-1.54%) |
Mar 08, 2017 | 3.350 | 3.350 | 3.250 | 3.250 | 75,209 | -0.05(-1.52%) |
Mar 07, 2017 | 3.400 | 3.400 | 3.250 | 3.300 | 102,741 | -0.10(-2.94%) |
Mar 06, 2017 | 3.450 | 3.450 | 3.300 | 3.400 | 186,578 | -0.05(-1.45%) |
Mar 03, 2017 | 3.550 | 3.551 | 3.400 | 3.450 | 217,878 | -0.10(-2.82%) |
Mar 02, 2017 | 3.650 | 3.650 | 3.550 | 3.550 | 135,574 | -0.10(-2.74%) |