Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.650 | 3.900 | 3.650 | 3.850 | 1,114,015 | +0.20(+5.48%) |
May 30, 2017 | 3.750 | 3.900 | 3.600 | 3.650 | 684,297 | -0.05(-1.35%) |
May 26, 2017 | 3.850 | 3.900 | 3.650 | 3.700 | 413,866 | -0.10(-2.63%) |
May 25, 2017 | 4.000 | 4.000 | 3.800 | 3.800 | 339,826 | -0.20(-5.00%) |
May 24, 2017 | 4.100 | 4.100 | 3.900 | 4.000 | 374,074 | -0.05(-1.23%) |
May 23, 2017 | 4.000 | 4.100 | 3.800 | 4.050 | 589,926 | +0.10(+2.53%) |
May 22, 2017 | 3.950 | 4.206 | 3.900 | 3.950 | 854,962 | +0.05(+1.28%) |
May 19, 2017 | 3.750 | 3.950 | 3.750 | 3.900 | 600,282 | +0.15(+4.00%) |
May 18, 2017 | 3.650 | 3.750 | 3.550 | 3.750 | 214,697 | +0.10(+2.74%) |
May 17, 2017 | 3.600 | 3.790 | 3.420 | 3.650 | 521,568 | +0.05(+1.39%) |
May 16, 2017 | 3.750 | 3.800 | 3.500 | 3.600 | 1,062,935 | -0.10(-2.70%) |
May 15, 2017 | 3.700 | 3.775 | 3.600 | 3.700 | 878,796 | -0.05(-1.33%) |
May 12, 2017 | 3.800 | 3.850 | 3.600 | 3.750 | 399,703 | -0.05(-1.32%) |
May 11, 2017 | 3.800 | 3.800 | 3.700 | 3.800 | 161,609 | +0.00(+0.00%) |
May 10, 2017 | 3.900 | 3.950 | 3.700 | 3.800 | 556,954 | -0.15(-3.80%) |
May 09, 2017 | 3.800 | 3.950 | 3.700 | 3.950 | 576,938 | +0.20(+5.33%) |
May 08, 2017 | 3.450 | 3.750 | 3.450 | 3.750 | 488,552 | +0.25(+7.14%) |
May 05, 2017 | 3.600 | 3.600 | 3.400 | 3.500 | 481,479 | -0.10(-2.78%) |
May 04, 2017 | 3.550 | 3.600 | 3.550 | 3.600 | 147,982 | +0.05(+1.41%) |
May 03, 2017 | 3.650 | 3.700 | 3.500 | 3.550 | 427,872 | -0.05(-1.39%) |
May 02, 2017 | 3.800 | 3.825 | 3.600 | 3.600 | 522,005 | -0.20(-5.26%) |
May 01, 2017 | 3.750 | 3.850 | 3.700 | 3.800 | 228,464 | +0.10(+2.70%) |
Apr 28, 2017 | 3.850 | 3.850 | 3.375 | 3.700 | 1,618,775 | -0.20(-5.13%) |
Apr 27, 2017 | 4.000 | 4.000 | 3.850 | 3.900 | 431,319 | +0.00(+0.00%) |
Apr 26, 2017 | 4.000 | 4.000 | 3.900 | 3.900 | 519,963 | -0.10(-2.50%) |
Apr 25, 2017 | 4.000 | 4.050 | 3.950 | 4.000 | 462,761 | +0.00(+0.00%) |
Apr 24, 2017 | 3.950 | 4.050 | 3.850 | 4.000 | 1,418,121 | +0.15(+3.90%) |
Apr 21, 2017 | 3.700 | 3.900 | 3.523 | 3.850 | 4,490,975 | -0.55(-12.50%) |
Apr 20, 2017 | 4.500 | 4.550 | 4.350 | 4.400 | 412,427 | -0.10(-2.22%) |
Apr 19, 2017 | 4.450 | 4.500 | 4.400 | 4.500 | 115,505 | +0.05(+1.12%) |
Apr 18, 2017 | 4.500 | 4.525 | 4.450 | 4.450 | 168,077 | -0.10(-2.20%) |
Apr 17, 2017 | 4.600 | 4.645 | 4.500 | 4.550 | 196,092 | +0.00(+0.00%) |
Apr 13, 2017 | 4.500 | 4.600 | 4.400 | 4.550 | 235,835 | +0.05(+1.11%) |
Apr 12, 2017 | 4.500 | 4.550 | 4.450 | 4.500 | 228,483 | +0.00(+0.00%) |
Apr 11, 2017 | 4.600 | 4.600 | 4.500 | 4.500 | 160,760 | -0.10(-2.17%) |
Apr 10, 2017 | 4.650 | 4.700 | 4.550 | 4.600 | 189,201 | -0.05(-1.08%) |
Apr 07, 2017 | 4.650 | 4.650 | 4.500 | 4.650 | 240,348 | +0.05(+1.09%) |
Apr 06, 2017 | 4.600 | 4.645 | 4.500 | 4.600 | 180,331 | +0.00(+0.00%) |
Apr 05, 2017 | 4.500 | 4.650 | 4.450 | 4.600 | 443,401 | +0.10(+2.22%) |
Apr 04, 2017 | 4.400 | 4.650 | 4.400 | 4.500 | 531,089 | +0.10(+2.27%) |
Apr 03, 2017 | 4.300 | 4.600 | 4.300 | 4.400 | 605,481 | +0.15(+3.53%) |
Mar 31, 2017 | 4.300 | 4.350 | 4.200 | 4.250 | 205,622 | +0.00(+0.00%) |
Mar 30, 2017 | 4.250 | 4.300 | 4.200 | 4.250 | 139,360 | +0.00(+0.00%) |
Mar 29, 2017 | 4.250 | 4.300 | 4.200 | 4.250 | 103,932 | +0.00(+0.00%) |
Mar 28, 2017 | 4.200 | 4.350 | 4.150 | 4.250 | 245,273 | +0.00(+0.00%) |
Mar 27, 2017 | 4.250 | 4.300 | 4.150 | 4.250 | 145,654 | -0.05(-1.16%) |
Mar 24, 2017 | 4.300 | 4.340 | 4.200 | 4.300 | 179,428 | +0.10(+2.38%) |
Mar 23, 2017 | 4.500 | 4.500 | 4.150 | 4.200 | 329,950 | -0.25(-5.62%) |
Mar 22, 2017 | 4.400 | 4.500 | 4.050 | 4.450 | 688,248 | +0.15(+3.49%) |
Mar 21, 2017 | 4.550 | 4.550 | 4.250 | 4.300 | 214,203 | -0.10(-2.27%) |
Mar 20, 2017 | 4.650 | 4.650 | 4.250 | 4.400 | 353,121 | -0.15(-3.30%) |
Mar 17, 2017 | 4.450 | 4.650 | 4.400 | 4.550 | 219,824 | +0.10(+2.25%) |
Mar 16, 2017 | 4.650 | 4.650 | 4.400 | 4.450 | 323,831 | -0.10(-2.20%) |
Mar 15, 2017 | 4.450 | 4.550 | 4.250 | 4.550 | 309,487 | +0.10(+2.25%) |
Mar 14, 2017 | 4.800 | 4.800 | 4.390 | 4.450 | 615,291 | -0.15(-3.26%) |
Mar 13, 2017 | 4.400 | 4.600 | 4.300 | 4.600 | 281,509 | +0.25(+5.75%) |
Mar 10, 2017 | 4.500 | 4.550 | 4.250 | 4.350 | 554,354 | -0.10(-2.25%) |
Mar 09, 2017 | 4.450 | 4.550 | 4.380 | 4.450 | 789,484 | +0.15(+3.49%) |
Mar 08, 2017 | 4.100 | 4.450 | 4.050 | 4.300 | 1,876,237 | +0.30(+7.50%) |
Mar 07, 2017 | 3.850 | 4.100 | 3.750 | 4.000 | 871,214 | +0.25(+6.67%) |
Mar 06, 2017 | 3.550 | 3.900 | 3.550 | 3.750 | 448,093 | +0.17(+4.90%) |
Mar 03, 2017 | 3.500 | 3.600 | 3.450 | 3.575 | 250,561 | +0.08(+2.14%) |
Mar 02, 2017 | 3.600 | 3.600 | 3.500 | 3.500 | 166,251 | +0.00(+0.00%) |