Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.900 | 4.900 | 4.650 | 4.800 | 127,480 | -0.20(-4.00%) |
May 30, 2017 | 5.100 | 5.150 | 4.900 | 5.000 | 41,522 | -0.05(-0.99%) |
May 26, 2017 | 5.050 | 5.050 | 4.900 | 5.050 | 92,183 | -0.05(-0.98%) |
May 25, 2017 | 5.400 | 5.400 | 5.050 | 5.100 | 78,170 | -0.25(-4.67%) |
May 24, 2017 | 5.350 | 5.400 | 5.200 | 5.350 | 154,107 | +0.05(+0.94%) |
May 23, 2017 | 5.100 | 5.350 | 5.071 | 5.300 | 244,834 | +0.25(+4.95%) |
May 22, 2017 | 4.900 | 5.100 | 4.900 | 5.050 | 202,600 | +0.30(+6.32%) |
May 19, 2017 | 4.350 | 5.100 | 4.200 | 4.750 | 393,638 | +0.45(+10.47%) |
May 18, 2017 | 4.150 | 4.400 | 4.050 | 4.300 | 83,822 | +0.20(+4.88%) |
May 17, 2017 | 4.100 | 4.250 | 4.000 | 4.100 | 168,590 | -0.10(-2.38%) |
May 16, 2017 | 4.250 | 4.250 | 4.100 | 4.200 | 73,639 | -0.05(-1.18%) |
May 15, 2017 | 4.300 | 4.550 | 4.175 | 4.250 | 169,057 | +0.00(+0.00%) |
May 12, 2017 | 4.150 | 4.250 | 4.100 | 4.250 | 104,264 | +0.10(+2.41%) |
May 11, 2017 | 4.000 | 4.200 | 3.925 | 4.150 | 131,744 | +0.10(+2.47%) |
May 10, 2017 | 4.000 | 4.050 | 3.900 | 4.050 | 50,215 | +0.10(+2.53%) |
May 09, 2017 | 3.750 | 4.100 | 3.650 | 3.950 | 234,072 | +0.30(+8.22%) |
May 08, 2017 | 3.700 | 3.800 | 3.600 | 3.650 | 160,733 | -0.05(-1.35%) |
May 05, 2017 | 3.850 | 3.850 | 3.650 | 3.700 | 147,459 | -0.15(-3.90%) |
May 04, 2017 | 3.850 | 3.900 | 3.800 | 3.850 | 108,660 | +0.00(+0.00%) |
May 03, 2017 | 4.000 | 4.000 | 3.850 | 3.850 | 60,548 | -0.10(-2.53%) |
May 02, 2017 | 4.100 | 4.150 | 3.950 | 3.950 | 76,269 | -0.20(-4.82%) |
May 01, 2017 | 4.050 | 4.300 | 3.850 | 4.150 | 132,111 | +0.10(+2.47%) |
Apr 28, 2017 | 3.950 | 4.100 | 3.900 | 4.050 | 66,940 | +0.07(+1.89%) |
Apr 27, 2017 | 3.950 | 4.000 | 3.900 | 3.975 | 51,601 | -0.02(-0.62%) |
Apr 26, 2017 | 4.000 | 4.000 | 3.900 | 4.000 | 45,478 | +0.00(+0.00%) |
Apr 25, 2017 | 4.000 | 4.000 | 3.925 | 4.000 | 58,382 | +0.00(+0.00%) |
Apr 24, 2017 | 3.950 | 4.000 | 3.900 | 4.000 | 56,676 | +0.05(+1.27%) |
Apr 21, 2017 | 4.050 | 4.100 | 3.925 | 3.950 | 48,888 | -0.08(-1.86%) |
Apr 20, 2017 | 3.950 | 4.050 | 3.850 | 4.025 | 150,386 | +0.08(+1.90%) |
Apr 19, 2017 | 4.100 | 4.136 | 3.850 | 3.950 | 108,338 | -0.15(-3.66%) |
Apr 18, 2017 | 4.150 | 4.200 | 4.100 | 4.100 | 85,860 | -0.15(-3.53%) |
Apr 17, 2017 | 4.250 | 4.250 | 4.150 | 4.250 | 29,616 | +0.00(+0.00%) |
Apr 13, 2017 | 4.100 | 4.250 | 4.100 | 4.250 | 77,439 | +0.10(+2.41%) |
Apr 12, 2017 | 4.150 | 4.200 | 4.100 | 4.150 | 106,808 | +0.00(+0.00%) |
Apr 11, 2017 | 4.250 | 4.250 | 4.150 | 4.150 | 43,482 | -0.05(-1.19%) |
Apr 10, 2017 | 4.100 | 4.250 | 4.100 | 4.200 | 72,046 | +0.10(+2.44%) |
Apr 07, 2017 | 4.100 | 4.150 | 4.000 | 4.100 | 134,825 | +0.00(+0.00%) |
Apr 06, 2017 | 4.100 | 4.150 | 4.050 | 4.100 | 187,913 | +0.00(+0.00%) |
Apr 05, 2017 | 4.200 | 4.200 | 4.100 | 4.100 | 84,798 | -0.10(-2.38%) |
Apr 04, 2017 | 4.150 | 4.200 | 4.100 | 4.200 | 110,657 | +0.05(+1.20%) |
Apr 03, 2017 | 4.250 | 4.300 | 4.100 | 4.150 | 217,978 | -0.15(-3.49%) |
Mar 31, 2017 | 4.300 | 4.400 | 4.250 | 4.300 | 79,424 | +0.05(+1.18%) |
Mar 30, 2017 | 4.300 | 4.350 | 4.200 | 4.250 | 97,480 | -0.10(-2.30%) |
Mar 29, 2017 | 4.300 | 4.400 | 4.250 | 4.350 | 87,883 | -0.05(-1.14%) |
Mar 28, 2017 | 4.300 | 4.400 | 4.250 | 4.400 | 43,852 | +0.10(+2.33%) |
Mar 27, 2017 | 4.250 | 4.300 | 4.200 | 4.300 | 72,139 | -0.05(-1.15%) |
Mar 24, 2017 | 4.200 | 4.388 | 4.200 | 4.350 | 52,715 | +0.15(+3.57%) |
Mar 23, 2017 | 4.300 | 4.300 | 4.200 | 4.200 | 65,853 | -0.10(-2.33%) |
Mar 22, 2017 | 4.300 | 4.350 | 4.250 | 4.300 | 149,124 | -0.05(-1.15%) |
Mar 21, 2017 | 4.350 | 4.400 | 4.300 | 4.350 | 112,114 | -0.05(-1.14%) |
Mar 20, 2017 | 4.350 | 4.400 | 4.250 | 4.400 | 143,746 | +0.05(+1.15%) |
Mar 17, 2017 | 4.300 | 4.450 | 4.300 | 4.350 | 221,562 | +0.05(+1.16%) |
Mar 16, 2017 | 4.450 | 4.450 | 4.200 | 4.300 | 201,519 | -0.20(-4.44%) |
Mar 15, 2017 | 4.500 | 4.550 | 4.400 | 4.500 | 173,081 | +0.00(+0.00%) |
Mar 14, 2017 | 4.700 | 4.700 | 4.500 | 4.500 | 59,221 | -0.20(-4.26%) |
Mar 13, 2017 | 4.700 | 4.750 | 4.650 | 4.700 | 49,183 | +0.00(+0.00%) |
Mar 10, 2017 | 4.800 | 5.000 | 4.650 | 4.700 | 86,588 | +0.00(+0.00%) |
Mar 09, 2017 | 4.450 | 4.850 | 4.450 | 4.700 | 232,386 | +0.20(+4.44%) |
Mar 08, 2017 | 4.400 | 4.600 | 4.350 | 4.500 | 149,441 | +0.10(+2.27%) |
Mar 07, 2017 | 4.350 | 4.500 | 4.300 | 4.400 | 77,130 | +0.00(+0.00%) |
Mar 06, 2017 | 4.300 | 4.500 | 4.250 | 4.400 | 145,744 | +0.00(+0.00%) |
Mar 03, 2017 | 4.400 | 4.450 | 4.300 | 4.400 | 102,933 | -0.05(-1.12%) |
Mar 02, 2017 | 4.300 | 4.650 | 4.300 | 4.450 | 174,596 | +0.10(+2.30%) |