Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.200 | 5.350 | 5.200 | 5.250 | 29,969 | +0.05(+0.96%) |
May 30, 2017 | 5.100 | 5.210 | 5.090 | 5.200 | 44,863 | +0.10(+1.96%) |
May 26, 2017 | 4.970 | 5.200 | 4.970 | 5.100 | 12,264 | +0.07(+1.39%) |
May 25, 2017 | 4.950 | 5.130 | 4.810 | 5.030 | 58,489 | +0.08(+1.62%) |
May 24, 2017 | 4.600 | 5.000 | 4.600 | 4.950 | 68,168 | +0.25(+5.32%) |
May 23, 2017 | 4.709 | 4.709 | 4.570 | 4.700 | 2,841 | +0.09(+1.95%) |
May 22, 2017 | 4.500 | 4.610 | 4.500 | 4.610 | 34,341 | +0.11(+2.44%) |
May 19, 2017 | 4.550 | 4.550 | 4.500 | 4.500 | 3,200 | +0.00(+0.00%) |
May 18, 2017 | 4.250 | 4.680 | 4.250 | 4.500 | 89,803 | +0.35(+8.43%) |
May 15, 2017 | 4.150 | 4.150 | 4.150 | 0 | +0.05(+1.22%) | |
May 12, 2017 | 4.100 | 4.100 | 4.100 | 4.100 | 1,189 | -0.15(-3.53%) |
May 10, 2017 | 4.250 | 4.250 | 4.250 | 0 | +0.05(+1.19%) | |
May 09, 2017 | 4.100 | 4.200 | 4.100 | 4.200 | 1,700 | +0.12(+2.94%) |
May 08, 2017 | 4.100 | 4.100 | 4.050 | 4.080 | 8,631 | -0.02(-0.49%) |
May 05, 2017 | 4.100 | 4.100 | 4.070 | 4.100 | 2,267 | +0.03(+0.74%) |
May 04, 2017 | 4.010 | 4.100 | 4.000 | 4.070 | 18,582 | -0.04(-0.97%) |
May 03, 2017 | 4.010 | 4.110 | 3.920 | 4.110 | 15,702 | +0.01(+0.24%) |
May 02, 2017 | 4.050 | 4.100 | 4.010 | 4.100 | 5,080 | +0.02(+0.49%) |
May 01, 2017 | 4.100 | 4.100 | 3.992 | 4.080 | 6,571 | -0.12(-2.86%) |
Apr 28, 2017 | 4.000 | 4.200 | 3.980 | 4.200 | 82,876 | +0.20(+5.00%) |
Apr 27, 2017 | 4.000 | 4.010 | 4.000 | 4.000 | 51,300 | +0.00(+0.00%) |
Apr 26, 2017 | 4.115 | 4.120 | 3.970 | 4.000 | 75,500 | -0.20(-4.76%) |
Apr 25, 2017 | 4.030 | 4.200 | 4.030 | 4.200 | 3,000 | +0.00(+0.00%) |
Apr 24, 2017 | 4.000 | 4.200 | 4.000 | 4.200 | 5,643 | +0.06(+1.45%) |
Apr 20, 2017 | 4.140 | 4.140 | 4.140 | 0 | +0.04(+0.98%) | |
Apr 19, 2017 | 4.100 | 4.100 | 4.100 | 4.100 | 2,700 | -0.13(-3.07%) |
Apr 13, 2017 | 4.230 | 4.230 | 4.230 | 0 | +0.13(+3.17%) | |
Apr 11, 2017 | 4.100 | 4.100 | 4.100 | 0 | +0.20(+5.13%) | |
Apr 10, 2017 | 4.050 | 4.050 | 3.900 | 3.900 | 16,603 | -0.25(-6.02%) |
Apr 07, 2017 | 4.150 | 4.150 | 4.050 | 4.150 | 700 | +0.10(+2.47%) |
Apr 06, 2017 | 4.050 | 4.050 | 4.050 | 4.050 | 500 | +0.10(+2.53%) |
Apr 05, 2017 | 4.100 | 4.100 | 3.950 | 3.950 | 5,316 | +0.05(+1.28%) |
Apr 03, 2017 | 3.900 | 3.900 | 3.900 | 0 | -0.26(-6.25%) | |
Mar 31, 2017 | 4.160 | 4.160 | 4.010 | 4.160 | 2,300 | +0.16(+4.00%) |
Mar 30, 2017 | 4.250 | 4.250 | 4.000 | 4.000 | 9,189 | -0.17(-4.08%) |
Mar 29, 2017 | 4.100 | 4.250 | 4.100 | 4.170 | 1,020 | +0.17(+4.25%) |
Mar 28, 2017 | 4.150 | 4.180 | 3.930 | 4.000 | 21,354 | -0.25(-5.88%) |
Mar 27, 2017 | 4.250 | 4.250 | 4.250 | 4.250 | 504 | +0.00(+0.00%) |
Mar 24, 2017 | 4.250 | 4.250 | 4.250 | 4.250 | 100 | +0.07(+1.67%) |
Mar 23, 2017 | 4.100 | 4.180 | 4.100 | 4.180 | 600 | +0.08(+1.95%) |
Mar 22, 2017 | 4.100 | 4.110 | 4.050 | 4.100 | 5,500 | +0.00(+0.00%) |
Mar 21, 2017 | 4.160 | 4.160 | 4.100 | 4.100 | 3,200 | -0.15(-3.53%) |
Mar 17, 2017 | 4.250 | 4.250 | 4.250 | 0 | +0.13(+3.16%) | |
Mar 16, 2017 | 4.290 | 4.300 | 4.120 | 4.120 | 7,332 | -0.18(-4.19%) |
Mar 15, 2017 | 4.300 | 4.300 | 4.300 | 4.300 | 500 | +0.00(+0.00%) |
Mar 14, 2017 | 4.200 | 4.300 | 4.200 | 4.300 | 1,880 | +0.05(+1.18%) |
Mar 13, 2017 | 4.250 | 4.300 | 4.150 | 4.250 | 2,700 | +0.00(+0.00%) |
Mar 10, 2017 | 4.250 | 4.300 | 4.250 | 4.250 | 2,320 | +0.00(+0.00%) |
Mar 09, 2017 | 4.120 | 4.250 | 4.120 | 4.250 | 5,029 | +0.14(+3.41%) |
Mar 08, 2017 | 4.250 | 4.250 | 4.000 | 4.110 | 39,485 | -0.24(-5.52%) |
Mar 06, 2017 | 4.350 | 4.350 | 4.350 | 0 | +0.00(+0.00%) | |
Mar 03, 2017 | 4.405 | 4.405 | 4.300 | 4.350 | 1,800 | -0.05(-1.14%) |
Mar 02, 2017 | 4.400 | 4.400 | 4.400 | 4.400 | 470 | +0.11(+2.44%) |