Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2017 | 5.450 | 5.450 | 5.450 | 0 | +0.10(+1.87%) | |
Apr 21, 2017 | 5.350 | 5.350 | 5.350 | 0 | -0.02(-0.37%) | |
Apr 20, 2017 | 5.370 | 5.370 | 5.370 | 5.370 | 2,049 | -0.18(-3.24%) |
Apr 11, 2017 | 5.550 | 5.550 | 5.550 | 0 | +0.13(+2.40%) | |
Apr 04, 2017 | 5.420 | 5.420 | 5.420 | 0 | +0.02(+0.37%) | |
Apr 03, 2017 | 5.400 | 5.400 | 5.400 | 5.400 | 501 | -0.02(-0.37%) |
Mar 31, 2017 | 5.460 | 5.460 | 5.420 | 5.420 | 2,009 | +0.05(+0.86%) |
Mar 28, 2017 | 5.374 | 5.374 | 5.374 | 0 | +0.13(+2.56%) | |
Mar 27, 2017 | 5.260 | 5.260 | 5.240 | 5.240 | 2,000 | -0.08(-1.50%) |
Mar 21, 2017 | 5.320 | 5.320 | 5.320 | 0 | +0.11(+2.12%) | |
Mar 15, 2017 | 5.210 | 5.210 | 5.210 | 0 | +0.06(+1.08%) | |
Mar 13, 2017 | 5.154 | 5.154 | 5.154 | 0 | -0.15(-2.75%) | |
Mar 06, 2017 | 5.300 | 5.300 | 5.300 | 0 | -0.31(-5.53%) | |
Feb 22, 2017 | 5.610 | 5.610 | 5.610 | 0 | +0.19(+3.44%) | |
Feb 13, 2017 | 5.423 | 5.423 | 5.423 | 0 | +0.17(+3.16%) | |
Feb 09, 2017 | 5.258 | 5.258 | 5.258 | 0 | +0.06(+1.11%) | |
Jan 30, 2017 | 5.200 | 5.200 | 5.200 | 0 | -0.33(-5.88%) | |
Jan 17, 2017 | 5.525 | 5.525 | 5.525 | 0 | +0.06(+1.08%) | |
Jan 05, 2017 | 5.466 | 5.466 | 5.466 | 0 | +0.12(+2.24%) | |
Jan 04, 2017 | 5.234 | 5.346 | 5.234 | 5.346 | 1,000 | +0.35(+6.92%) |
Dec 28, 2016 | 5.000 | 5.000 | 5.000 | 0 | +0.07(+1.42%) | |
Dec 22, 2016 | 4.930 | 4.930 | 4.930 | 0 | +0.05(+1.02%) | |
Dec 20, 2016 | 4.880 | 4.880 | 4.880 | 73 | -0.07(-1.41%) | |
Dec 16, 2016 | 4.950 | 4.950 | 4.950 | 0 | -0.22(-4.26%) | |
Dec 14, 2016 | 5.170 | 5.170 | 5.170 | 0 | -0.24(-4.44%) | |
Dec 12, 2016 | 5.410 | 5.410 | 5.410 | 0 | +0.34(+6.71%) | |
Dec 07, 2016 | 5.070 | 5.070 | 5.070 | 0 | -0.05(-0.98%) | |
Dec 05, 2016 | 5.120 | 5.120 | 5.120 | 0 | +0.24(+4.92%) | |
Nov 29, 2016 | 4.880 | 4.880 | 4.880 | 0 | -0.09(-1.81%) | |
Nov 28, 2016 | 4.970 | 4.970 | 4.970 | 4.970 | 1,500 | +0.04(+0.81%) |
Nov 15, 2016 | 4.930 | 4.930 | 4.930 | 0 | +0.14(+2.92%) | |
Nov 14, 2016 | 4.790 | 4.790 | 4.790 | 4.790 | 200 | -0.04(-0.83%) |
Nov 11, 2016 | 4.830 | 4.830 | 4.830 | 4.830 | 1,000 | +0.06(+1.26%) |
Nov 10, 2016 | 4.770 | 4.770 | 4.770 | 4.770 | 589 | -0.21(-4.20%) |
Nov 04, 2016 | 4.979 | 4.979 | 4.979 | 3 | +0.05(+0.99%) | |
Nov 02, 2016 | 4.930 | 4.930 | 4.930 | 0 | -0.38(-7.16%) | |
Oct 21, 2016 | 5.310 | 5.310 | 5.310 | 0 | -0.17(-3.11%) | |
Oct 18, 2016 | 5.481 | 5.481 | 5.481 | 0 | -0.13(-2.31%) | |
Oct 11, 2016 | 5.610 | 5.610 | 5.610 | 0 | +0.18(+3.31%) | |
Oct 03, 2016 | 5.430 | 5.430 | 5.430 | 0 | +0.10(+1.88%) | |
Sep 30, 2016 | 5.330 | 5.330 | 5.330 | 5.330 | 1 | +0.00(+0.00%) |
Sep 29, 2016 | 5.330 | 5.330 | 5.330 | 5.330 | 102 | +0.20(+3.90%) |
Sep 28, 2016 | 5.130 | 5.130 | 5.130 | 5.130 | 100 | +0.18(+3.64%) |
Sep 27, 2016 | 4.950 | 4.950 | 4.950 | 4.950 | 379 | +0.12(+2.55%) |
Sep 23, 2016 | 4.827 | 4.827 | 4.827 | 0 | +0.03(+0.56%) | |
Sep 21, 2016 | 4.800 | 4.800 | 4.800 | 0 | +0.10(+2.13%) | |
Sep 20, 2016 | 4.700 | 4.700 | 4.700 | 4.700 | 1,824 | -0.23(-4.70%) |
Sep 15, 2016 | 4.932 | 4.932 | 4.932 | 0 | -0.21(-4.05%) | |
Sep 02, 2016 | 5.140 | 5.140 | 5.140 | 0 | -0.57(-10.01%) | |
Aug 19, 2016 | 5.712 | 5.712 | 5.712 | 0 | +0.01(+0.18%) | |
Aug 16, 2016 | 5.702 | 5.702 | 5.702 | 0 | +0.01(+0.21%) | |
Aug 09, 2016 | 5.690 | 5.690 | 5.690 | 0 | +0.11(+1.97%) | |
Aug 05, 2016 | 5.580 | 5.580 | 5.580 | 0 | +0.25(+4.69%) | |
Aug 02, 2016 | 5.330 | 5.330 | 5.330 | 0 | -0.10(-1.84%) | |
Aug 01, 2016 | 5.430 | 5.430 | 5.430 | 5.430 | 181 | +0.18(+3.43%) |
Jul 28, 2016 | 5.250 | 5.250 | 5.250 | 0 | -0.05(-0.94%) | |
Jul 25, 2016 | 5.300 | 5.300 | 5.300 | 0 | -0.19(-3.46%) | |
Jul 21, 2016 | 5.490 | 5.490 | 5.490 | 0 | +0.04(+0.73%) | |
Jul 19, 2016 | 5.450 | 5.450 | 5.450 | 0 | -0.11(-1.93%) | |
Jul 18, 2016 | 5.558 | 5.558 | 5.558 | 5.558 | 100 | +0.27(+5.05%) |
Jul 08, 2016 | 5.290 | 5.290 | 5.290 | 0 | +0.11(+2.13%) | |
Jul 07, 2016 | 5.210 | 5.210 | 5.180 | 5.180 | 400 | +0.40(+8.37%) |
Jun 28, 2016 | 4.780 | 4.780 | 4.780 | 0 | +0.18(+3.94%) | |
Jun 27, 2016 | 4.643 | 4.643 | 4.599 | 4.599 | 340 | -0.34(-6.90%) |
Jun 22, 2016 | 4.940 | 4.940 | 4.940 | 0 | +0.04(+0.82%) | |
Jun 14, 2016 | 4.900 | 4.900 | 4.900 | 0 | -0.05(-1.01%) | |
Jun 10, 2016 | 4.950 | 4.950 | 4.950 | 0 | -0.19(-3.70%) | |
Jun 09, 2016 | 5.145 | 5.145 | 5.140 | 5.140 | 306 | -0.11(-2.14%) |
Jun 08, 2016 | 5.270 | 5.270 | 5.253 | 5.253 | 1,693 | +0.16(+3.16%) |
Jun 07, 2016 | 5.010 | 5.170 | 5.010 | 5.091 | 6,500 | +0.27(+5.63%) |
May 23, 2016 | 4.820 | 4.820 | 4.820 | 0 | -0.12(-2.43%) | |
May 20, 2016 | 5.030 | 5.030 | 4.910 | 4.940 | 8,010 | -0.40(-7.49%) |