Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.050 | 4.175 | 3.950 | 4.100 | 1,373,715 | +0.05(+1.23%) |
May 30, 2017 | 4.100 | 4.150 | 4.050 | 4.050 | 469,486 | -0.10(-2.41%) |
May 26, 2017 | 4.000 | 4.150 | 3.950 | 4.150 | 508,347 | +0.15(+3.75%) |
May 25, 2017 | 4.050 | 4.050 | 3.950 | 4.000 | 320,452 | -0.05(-1.23%) |
May 24, 2017 | 4.100 | 4.100 | 4.000 | 4.050 | 453,974 | +0.00(+0.00%) |
May 23, 2017 | 4.050 | 4.100 | 3.950 | 4.050 | 880,990 | +0.00(+0.00%) |
May 22, 2017 | 4.000 | 4.100 | 3.850 | 4.050 | 645,852 | +0.05(+1.25%) |
May 19, 2017 | 3.950 | 4.050 | 3.950 | 4.000 | 425,006 | +0.05(+1.27%) |
May 18, 2017 | 4.100 | 4.150 | 3.950 | 3.950 | 865,428 | -0.10(-2.47%) |
May 17, 2017 | 4.100 | 4.100 | 4.000 | 4.050 | 943,062 | -0.05(-1.22%) |
May 16, 2017 | 4.200 | 4.250 | 4.000 | 4.100 | 986,961 | -0.05(-1.20%) |
May 15, 2017 | 4.250 | 4.350 | 4.100 | 4.150 | 1,038,520 | +0.05(+1.22%) |
May 12, 2017 | 4.100 | 4.188 | 4.050 | 4.100 | 434,695 | -0.05(-1.20%) |
May 11, 2017 | 4.200 | 4.250 | 4.100 | 4.150 | 560,532 | -0.05(-1.19%) |
May 10, 2017 | 4.300 | 4.400 | 4.150 | 4.200 | 862,391 | -0.10(-2.33%) |
May 09, 2017 | 4.200 | 4.350 | 4.150 | 4.300 | 661,945 | +0.10(+2.38%) |
May 08, 2017 | 4.200 | 4.250 | 4.150 | 4.200 | 411,498 | +0.05(+1.20%) |
May 05, 2017 | 4.200 | 4.250 | 4.150 | 4.150 | 451,209 | -0.05(-1.19%) |
May 04, 2017 | 4.150 | 4.200 | 4.050 | 4.200 | 1,718,130 | +0.10(+2.44%) |
May 03, 2017 | 4.100 | 4.200 | 4.050 | 4.100 | 844,234 | -0.10(-2.38%) |
May 02, 2017 | 4.400 | 4.400 | 4.100 | 4.200 | 2,688,249 | -0.17(-4.00%) |
May 01, 2017 | 4.500 | 4.500 | 4.350 | 4.375 | 1,125,986 | -0.17(-3.85%) |
Apr 28, 2017 | 4.100 | 4.550 | 4.062 | 4.550 | 1,704,802 | -0.05(-1.09%) |
Apr 27, 2017 | 4.850 | 4.850 | 4.575 | 4.600 | 1,083,689 | -0.20(-4.17%) |
Apr 26, 2017 | 4.700 | 4.850 | 4.700 | 4.800 | 540,434 | +0.10(+2.13%) |
Apr 25, 2017 | 4.700 | 4.800 | 4.650 | 4.700 | 767,569 | +0.05(+1.08%) |
Apr 24, 2017 | 4.700 | 4.750 | 4.600 | 4.650 | 532,836 | +0.00(+0.00%) |
Apr 21, 2017 | 4.700 | 4.750 | 4.600 | 4.650 | 532,318 | -0.05(-1.06%) |
Apr 20, 2017 | 4.750 | 4.800 | 4.625 | 4.700 | 278,730 | +0.00(+0.00%) |
Apr 19, 2017 | 4.750 | 4.800 | 4.700 | 4.700 | 381,230 | +0.00(+0.00%) |
Apr 18, 2017 | 4.600 | 4.750 | 4.600 | 4.700 | 450,507 | +0.05(+1.08%) |
Apr 17, 2017 | 4.650 | 4.750 | 4.550 | 4.650 | 998,559 | +0.05(+1.09%) |
Apr 13, 2017 | 4.750 | 4.800 | 4.550 | 4.600 | 1,189,332 | -0.15(-3.16%) |
Apr 12, 2017 | 4.900 | 4.950 | 4.750 | 4.750 | 620,284 | -0.20(-4.04%) |
Apr 11, 2017 | 5.100 | 5.200 | 4.900 | 4.950 | 793,274 | -0.05(-1.00%) |
Apr 10, 2017 | 4.650 | 5.000 | 4.625 | 5.000 | 3,460,868 | +0.35(+7.53%) |
Apr 07, 2017 | 4.700 | 4.725 | 4.600 | 4.650 | 1,564,588 | -0.10(-2.11%) |
Apr 06, 2017 | 4.700 | 4.750 | 4.600 | 4.750 | 961,445 | +0.05(+1.06%) |
Apr 05, 2017 | 4.650 | 4.750 | 4.650 | 4.700 | 630,972 | +0.03(+0.53%) |
Apr 04, 2017 | 4.750 | 4.800 | 4.650 | 4.675 | 356,152 | -0.08(-1.58%) |
Apr 03, 2017 | 4.700 | 4.750 | 4.650 | 4.750 | 1,181,721 | +0.00(+0.00%) |
Mar 31, 2017 | 4.700 | 4.750 | 4.675 | 4.750 | 999,075 | +0.05(+1.06%) |
Mar 30, 2017 | 4.700 | 4.800 | 4.700 | 4.700 | 767,748 | -0.05(-1.05%) |
Mar 29, 2017 | 4.700 | 4.800 | 4.700 | 4.750 | 505,848 | +0.00(+0.00%) |
Mar 28, 2017 | 4.750 | 4.800 | 4.700 | 4.750 | 756,430 | -0.05(-1.04%) |
Mar 27, 2017 | 4.750 | 4.900 | 4.750 | 4.800 | 805,257 | +0.00(+0.00%) |
Mar 24, 2017 | 4.850 | 4.900 | 4.750 | 4.800 | 648,189 | -0.05(-1.03%) |
Mar 23, 2017 | 4.800 | 4.900 | 4.750 | 4.850 | 1,659,876 | +0.05(+1.04%) |
Mar 22, 2017 | 4.800 | 4.850 | 4.700 | 4.800 | 1,224,916 | +0.05(+1.05%) |
Mar 21, 2017 | 4.900 | 4.950 | 4.725 | 4.750 | 840,773 | -0.10(-2.06%) |
Mar 20, 2017 | 5.050 | 5.100 | 4.850 | 4.850 | 882,492 | -0.20(-3.96%) |
Mar 17, 2017 | 4.950 | 5.062 | 4.950 | 5.050 | 1,690,595 | +0.05(+1.00%) |
Mar 16, 2017 | 5.050 | 5.100 | 5.000 | 5.000 | 355,040 | +0.00(+0.00%) |
Mar 15, 2017 | 5.000 | 5.050 | 4.950 | 5.000 | 943,341 | +0.00(+0.00%) |
Mar 14, 2017 | 4.950 | 5.045 | 4.875 | 5.000 | 495,351 | +0.05(+1.01%) |
Mar 13, 2017 | 4.950 | 5.075 | 4.950 | 4.950 | 480,071 | -0.05(-1.00%) |
Mar 10, 2017 | 5.100 | 5.175 | 4.925 | 5.000 | 798,702 | -0.15(-2.91%) |
Mar 09, 2017 | 5.200 | 5.225 | 5.050 | 5.150 | 827,676 | +0.00(+0.00%) |
Mar 08, 2017 | 5.300 | 5.300 | 5.150 | 5.150 | 385,679 | -0.10(-1.90%) |
Mar 07, 2017 | 5.250 | 5.350 | 5.200 | 5.250 | 373,160 | +0.00(+0.00%) |
Mar 06, 2017 | 5.400 | 5.450 | 5.250 | 5.250 | 810,422 | -0.20(-3.67%) |
Mar 03, 2017 | 5.400 | 5.500 | 5.200 | 5.450 | 1,005,312 | +0.10(+1.87%) |
Mar 02, 2017 | 5.350 | 5.500 | 5.300 | 5.350 | 1,775,069 | +0.00(+0.00%) |