Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.750 | 4.750 | 4.650 | 4.650 | 1,436 | +0.00(+0.00%) |
May 30, 2017 | 4.700 | 4.700 | 4.650 | 4.650 | 1,246 | -0.07(-1.59%) |
May 26, 2017 | 4.650 | 4.725 | 4.650 | 4.725 | 363 | +0.03(+0.64%) |
May 25, 2017 | 4.650 | 4.718 | 4.650 | 4.695 | 7,176 | +0.04(+0.97%) |
May 24, 2017 | 4.750 | 4.800 | 4.650 | 4.650 | 47,482 | -0.15(-3.12%) |
May 23, 2017 | 4.700 | 4.800 | 4.700 | 4.800 | 14,263 | +0.10(+2.13%) |
May 22, 2017 | 4.700 | 4.750 | 4.700 | 4.700 | 14,030 | -0.05(-1.05%) |
May 19, 2017 | 4.750 | 4.750 | 4.700 | 4.750 | 8,690 | +0.05(+1.06%) |
May 18, 2017 | 4.700 | 4.750 | 4.700 | 4.700 | 9,170 | -0.10(-2.08%) |
May 17, 2017 | 4.800 | 4.800 | 4.700 | 4.800 | 4,851 | +0.10(+2.13%) |
May 16, 2017 | 4.800 | 4.850 | 4.700 | 4.700 | 33,005 | -0.05(-1.05%) |
May 15, 2017 | 4.750 | 4.800 | 4.750 | 4.750 | 30,898 | -0.05(-1.04%) |
May 12, 2017 | 4.900 | 4.900 | 4.800 | 4.800 | 12,810 | -0.03(-0.52%) |
May 11, 2017 | 4.800 | 4.845 | 4.800 | 4.825 | 5,976 | +0.03(+0.52%) |
May 10, 2017 | 4.950 | 4.950 | 4.800 | 4.800 | 20,164 | -0.15(-2.93%) |
May 09, 2017 | 4.850 | 4.950 | 4.850 | 4.945 | 17,968 | +0.10(+1.96%) |
May 08, 2017 | 4.800 | 4.900 | 4.800 | 4.850 | 25,863 | +0.00(+0.00%) |
May 05, 2017 | 4.800 | 4.850 | 4.750 | 4.850 | 264,500 | +0.05(+1.04%) |
May 04, 2017 | 4.800 | 4.831 | 4.800 | 4.800 | 704 | +0.00(+0.00%) |
May 03, 2017 | 4.850 | 4.850 | 4.800 | 4.800 | 5,148 | -0.04(-0.93%) |
May 02, 2017 | 4.850 | 4.850 | 4.826 | 4.845 | 601 | +0.09(+2.00%) |
May 01, 2017 | 4.800 | 4.850 | 4.750 | 4.750 | 28,683 | -0.10(-2.06%) |
Apr 28, 2017 | 4.800 | 4.850 | 4.800 | 4.850 | 8,278 | +0.05(+1.04%) |
Apr 27, 2017 | 4.800 | 4.850 | 4.750 | 4.800 | 14,072 | -0.05(-1.03%) |
Apr 26, 2017 | 4.750 | 4.850 | 4.750 | 4.850 | 43,240 | +0.10(+2.11%) |
Apr 25, 2017 | 4.750 | 4.750 | 4.700 | 4.750 | 41,701 | +0.00(+0.00%) |
Apr 24, 2017 | 4.700 | 4.850 | 4.700 | 4.750 | 28,592 | -0.01(-0.31%) |
Apr 21, 2017 | 4.800 | 4.850 | 4.750 | 4.765 | 6,159 | -0.04(-0.73%) |
Apr 20, 2017 | 4.800 | 4.800 | 4.710 | 4.800 | 3,584 | +0.00(+0.00%) |
Apr 19, 2017 | 4.700 | 4.800 | 4.700 | 4.800 | 9,499 | +0.05(+1.05%) |
Apr 18, 2017 | 4.650 | 4.750 | 4.650 | 4.750 | 9,821 | +0.05(+1.06%) |
Apr 17, 2017 | 4.650 | 4.700 | 4.650 | 4.700 | 8,951 | +0.05(+1.08%) |
Apr 13, 2017 | 4.700 | 4.800 | 4.650 | 4.650 | 23,680 | -0.05(-1.06%) |
Apr 12, 2017 | 4.750 | 4.755 | 4.650 | 4.700 | 55,842 | -0.08(-1.57%) |
Apr 11, 2017 | 4.710 | 4.800 | 4.700 | 4.775 | 5,323 | +0.03(+0.53%) |
Apr 10, 2017 | 4.750 | 4.800 | 4.700 | 4.750 | 20,283 | -0.03(-0.56%) |
Apr 07, 2017 | 4.850 | 4.850 | 4.700 | 4.777 | 6,656 | -0.02(-0.49%) |
Apr 06, 2017 | 4.800 | 4.800 | 4.705 | 4.800 | 8,440 | +0.00(+0.00%) |
Apr 05, 2017 | 4.900 | 4.900 | 4.750 | 4.800 | 14,589 | +0.00(+0.00%) |
Apr 04, 2017 | 4.850 | 4.895 | 4.700 | 4.800 | 46,537 | -0.10(-2.04%) |
Apr 03, 2017 | 4.900 | 4.900 | 4.850 | 4.900 | 10,700 | +0.05(+1.03%) |
Mar 31, 2017 | 4.850 | 4.900 | 4.800 | 4.850 | 1,919 | +0.00(+0.00%) |
Mar 30, 2017 | 4.900 | 4.900 | 4.850 | 4.850 | 31,182 | -0.05(-1.02%) |
Mar 29, 2017 | 4.900 | 4.900 | 4.850 | 4.900 | 14,024 | +0.00(+0.00%) |
Mar 28, 2017 | 4.750 | 4.900 | 4.700 | 4.900 | 26,514 | +0.10(+2.08%) |
Mar 27, 2017 | 4.700 | 4.850 | 4.700 | 4.800 | 24,071 | +0.05(+1.05%) |
Mar 24, 2017 | 4.800 | 4.856 | 4.700 | 4.750 | 11,822 | -0.05(-1.04%) |
Mar 23, 2017 | 4.750 | 4.800 | 4.700 | 4.800 | 18,173 | +0.00(+0.00%) |
Mar 22, 2017 | 4.700 | 4.850 | 4.700 | 4.800 | 20,096 | +0.05(+1.05%) |
Mar 21, 2017 | 4.950 | 4.950 | 4.750 | 4.750 | 24,627 | -0.10(-2.06%) |
Mar 20, 2017 | 5.050 | 5.050 | 4.819 | 4.850 | 61,146 | -0.10(-2.02%) |
Mar 17, 2017 | 4.950 | 5.100 | 4.850 | 4.950 | 126,793 | -0.08(-1.49%) |
Mar 16, 2017 | 5.000 | 5.050 | 5.000 | 5.025 | 25,392 | +0.03(+0.50%) |
Mar 15, 2017 | 4.950 | 5.000 | 4.950 | 5.000 | 11,924 | +0.00(+0.00%) |
Mar 14, 2017 | 5.000 | 5.050 | 4.950 | 5.000 | 29,056 | +0.00(+0.00%) |
Mar 13, 2017 | 4.900 | 5.000 | 4.900 | 5.000 | 30,972 | +0.10(+2.04%) |
Mar 10, 2017 | 4.750 | 4.900 | 4.750 | 4.900 | 17,320 | +0.15(+3.16%) |
Mar 09, 2017 | 4.750 | 4.900 | 4.731 | 4.750 | 68,910 | +0.00(+0.00%) |
Mar 08, 2017 | 4.673 | 4.750 | 4.673 | 4.750 | 14,249 | +0.00(+0.00%) |
Mar 07, 2017 | 4.700 | 4.750 | 4.650 | 4.750 | 7,516 | +0.05(+1.06%) |
Mar 06, 2017 | 4.712 | 4.750 | 4.700 | 4.700 | 39,738 | -0.05(-1.05%) |
Mar 03, 2017 | 4.750 | 4.750 | 4.740 | 4.750 | 3,200 | +0.00(+0.00%) |
Mar 02, 2017 | 4.750 | 4.750 | 4.700 | 4.750 | 6,621 | +0.05(+1.06%) |