Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.560 | 3.560 | 3.250 | 3.450 | 4,074 | -0.25(-6.76%) |
May 30, 2017 | 3.700 | 3.700 | 3.700 | 3.700 | 250 | -0.06(-1.60%) |
May 26, 2017 | 3.760 | 3.760 | 3.760 | 3.760 | 213 | -0.04(-1.05%) |
May 25, 2017 | 3.870 | 3.870 | 3.760 | 3.800 | 2,759 | -0.07(-1.81%) |
May 24, 2017 | 3.600 | 3.870 | 3.600 | 3.870 | 1,037 | +0.26(+7.23%) |
May 23, 2017 | 3.810 | 3.810 | 3.600 | 3.609 | 3,845 | -0.20(-5.28%) |
May 22, 2017 | 3.810 | 3.810 | 3.810 | 3.810 | 732 | +0.00(+0.00%) |
May 19, 2017 | 3.850 | 3.850 | 3.810 | 3.810 | 1,070 | -0.04(-1.04%) |
May 18, 2017 | 3.850 | 3.850 | 3.850 | 3.850 | 518 | +0.00(+0.00%) |
May 16, 2017 | 3.850 | 3.850 | 3.850 | 121 | -0.05(-1.28%) | |
May 15, 2017 | 3.900 | 3.900 | 3.900 | 3.900 | 257 | +0.00(+0.00%) |
May 12, 2017 | 4.100 | 4.150 | 3.900 | 3.900 | 2,022 | +0.05(+1.30%) |
May 11, 2017 | 3.850 | 4.150 | 3.850 | 3.850 | 525 | +0.00(+0.00%) |
May 10, 2017 | 3.850 | 4.000 | 3.850 | 3.850 | 1,431 | +0.00(+0.00%) |
May 09, 2017 | 3.850 | 3.950 | 3.850 | 3.850 | 1,679 | -0.10(-2.53%) |
May 08, 2017 | 3.800 | 4.050 | 3.800 | 3.950 | 2,912 | -0.05(-1.25%) |
May 05, 2017 | 4.000 | 4.000 | 4.000 | 4.000 | 327 | -0.09(-2.20%) |
May 04, 2017 | 4.360 | 4.360 | 3.850 | 4.090 | 5,081 | -0.27(-6.19%) |
May 03, 2017 | 4.370 | 4.370 | 4.250 | 4.360 | 1,543 | -0.19(-4.18%) |
May 02, 2017 | 4.570 | 4.600 | 4.370 | 4.550 | 1,311 | +0.18(+4.12%) |
Apr 28, 2017 | 4.370 | 4.370 | 4.370 | 390 | -0.29(-6.12%) | |
Apr 27, 2017 | 4.650 | 4.800 | 4.650 | 4.655 | 3,175 | +0.12(+2.76%) |
Apr 26, 2017 | 4.900 | 4.900 | 4.460 | 4.530 | 1,423 | -0.32(-6.60%) |
Apr 25, 2017 | 4.500 | 4.900 | 4.350 | 4.850 | 3,435 | +0.29(+6.36%) |
Apr 24, 2017 | 4.970 | 4.970 | 4.540 | 4.560 | 5,392 | -0.41(-8.25%) |
Apr 21, 2017 | 4.910 | 4.970 | 4.910 | 4.970 | 1,238 | +0.43(+9.47%) |
Apr 20, 2017 | 4.500 | 4.540 | 4.500 | 4.540 | 958 | -0.13(-2.78%) |
Apr 19, 2017 | 4.950 | 4.950 | 4.670 | 4.670 | 848 | -0.29(-5.85%) |
Apr 18, 2017 | 4.390 | 4.960 | 4.390 | 4.960 | 2,047 | +0.52(+11.71%) |
Apr 17, 2017 | 4.440 | 4.440 | 4.440 | 4.440 | 579 | -0.16(-3.48%) |
Apr 13, 2017 | 4.450 | 4.600 | 4.440 | 4.600 | 2,973 | +0.15(+3.37%) |
Apr 12, 2017 | 4.600 | 4.600 | 4.450 | 4.450 | 1,562 | +0.05(+1.14%) |
Apr 11, 2017 | 4.500 | 4.540 | 4.400 | 4.400 | 4,291 | -0.10(-2.22%) |
Apr 10, 2017 | 4.700 | 4.750 | 4.500 | 4.500 | 1,710 | -0.20(-4.26%) |
Apr 07, 2017 | 4.750 | 5.000 | 4.560 | 4.700 | 3,635 | -0.30(-6.00%) |
Apr 06, 2017 | 4.500 | 5.200 | 4.500 | 5.000 | 1,270 | +0.34(+7.30%) |
Apr 05, 2017 | 4.660 | 4.660 | 4.660 | 4.660 | 1,472 | -0.29(-5.86%) |
Apr 04, 2017 | 4.650 | 4.950 | 4.650 | 4.950 | 2,414 | +0.64(+14.85%) |
Apr 03, 2017 | 4.400 | 4.500 | 4.300 | 4.310 | 2,585 | -0.14(-3.15%) |
Mar 31, 2017 | 4.950 | 4.950 | 4.400 | 4.450 | 2,481 | +0.00(+0.00%) |
Mar 30, 2017 | 4.570 | 4.570 | 4.400 | 4.450 | 3,485 | -0.10(-2.20%) |
Mar 29, 2017 | 4.980 | 4.980 | 4.500 | 4.550 | 2,185 | -0.43(-8.63%) |
Mar 28, 2017 | 4.780 | 5.000 | 4.650 | 4.980 | 2,917 | +0.18(+3.75%) |
Mar 27, 2017 | 4.625 | 5.000 | 4.250 | 4.800 | 3,755 | -0.19(-3.81%) |
Mar 24, 2017 | 4.900 | 5.100 | 4.650 | 4.990 | 6,825 | +0.49(+10.89%) |
Mar 23, 2017 | 4.510 | 4.510 | 4.260 | 4.500 | 584 | +0.19(+4.41%) |
Mar 22, 2017 | 4.200 | 4.550 | 4.200 | 4.310 | 2,802 | +0.11(+2.62%) |
Mar 21, 2017 | 4.200 | 4.290 | 4.200 | 4.200 | 1,671 | +0.00(+0.00%) |
Mar 20, 2017 | 4.400 | 4.400 | 3.300 | 4.200 | 4,008 | +0.10(+2.44%) |
Mar 17, 2017 | 4.100 | 4.200 | 3.900 | 4.100 | 7,931 | -0.30(-6.82%) |
Mar 16, 2017 | 5.500 | 5.550 | 4.000 | 4.400 | 11,467 | -1.45(-24.79%) |
Mar 15, 2017 | 5.020 | 6.500 | 3.000 | 5.850 | 25,459 | +0.83(+16.53%) |