Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.850 | 4.900 | 4.800 | 4.850 | 6,169 | -0.08(-1.52%) |
May 30, 2017 | 4.850 | 4.950 | 4.800 | 4.925 | 7,177 | +0.02(+0.51%) |
May 26, 2017 | 4.900 | 4.950 | 4.850 | 4.900 | 8,473 | +0.08(+1.55%) |
May 25, 2017 | 4.700 | 4.850 | 4.700 | 4.825 | 13,480 | +0.12(+2.66%) |
May 24, 2017 | 4.600 | 4.700 | 4.600 | 4.700 | 48,089 | +0.10(+2.17%) |
May 23, 2017 | 4.650 | 4.700 | 4.600 | 4.600 | 11,806 | -0.08(-1.60%) |
May 22, 2017 | 4.700 | 4.700 | 4.650 | 4.675 | 1,564 | +0.02(+0.54%) |
May 19, 2017 | 4.623 | 4.700 | 4.600 | 4.650 | 11,924 | +0.00(+0.00%) |
May 18, 2017 | 4.600 | 4.650 | 4.600 | 4.650 | 15,878 | +0.03(+0.54%) |
May 17, 2017 | 4.600 | 4.675 | 4.600 | 4.625 | 48,155 | +0.00(+0.00%) |
May 16, 2017 | 4.700 | 4.700 | 4.550 | 4.625 | 29,528 | +0.03(+0.54%) |
May 15, 2017 | 4.600 | 4.650 | 4.600 | 4.600 | 18,826 | +0.00(+0.00%) |
May 12, 2017 | 4.600 | 4.650 | 4.575 | 4.600 | 23,050 | +0.00(+0.00%) |
May 11, 2017 | 4.600 | 4.700 | 4.600 | 4.600 | 9,689 | -0.05(-1.08%) |
May 10, 2017 | 4.667 | 4.675 | 4.600 | 4.650 | 13,702 | -0.05(-1.06%) |
May 09, 2017 | 4.650 | 4.800 | 4.650 | 4.700 | 16,545 | +0.00(+0.00%) |
May 08, 2017 | 4.700 | 4.700 | 4.550 | 4.700 | 20,324 | +0.00(+0.00%) |
May 05, 2017 | 4.650 | 4.700 | 4.550 | 4.700 | 36,860 | +0.05(+1.08%) |
May 04, 2017 | 4.850 | 4.950 | 4.600 | 4.650 | 70,963 | -0.22(-4.62%) |
May 03, 2017 | 4.800 | 4.900 | 4.750 | 4.875 | 33,731 | +0.08(+1.56%) |
May 02, 2017 | 4.600 | 4.800 | 4.600 | 4.800 | 27,932 | +0.20(+4.35%) |
May 01, 2017 | 4.600 | 4.650 | 4.550 | 4.600 | 48,356 | -0.05(-1.08%) |
Apr 28, 2017 | 4.600 | 4.700 | 4.600 | 4.650 | 22,000 | +0.05(+1.09%) |
Apr 27, 2017 | 4.600 | 4.650 | 4.600 | 4.600 | 16,893 | +0.00(+0.00%) |
Apr 26, 2017 | 4.600 | 4.700 | 4.600 | 4.600 | 23,780 | +0.00(+0.00%) |
Apr 25, 2017 | 4.605 | 4.650 | 4.600 | 4.600 | 21,595 | -0.08(-1.60%) |
Apr 24, 2017 | 4.650 | 4.750 | 4.600 | 4.675 | 11,001 | +0.05(+1.08%) |
Apr 21, 2017 | 4.750 | 4.750 | 4.615 | 4.625 | 8,520 | -0.03(-0.54%) |
Apr 20, 2017 | 4.650 | 4.750 | 4.650 | 4.650 | 22,274 | -0.03(-0.56%) |
Apr 19, 2017 | 4.650 | 4.750 | 4.650 | 4.676 | 41,252 | +0.03(+0.56%) |
Apr 18, 2017 | 4.700 | 4.700 | 4.600 | 4.650 | 14,568 | -0.05(-1.06%) |
Apr 17, 2017 | 4.600 | 4.700 | 4.600 | 4.700 | 30,235 | +0.10(+2.17%) |
Apr 13, 2017 | 4.650 | 4.650 | 4.600 | 4.600 | 19,570 | +0.00(+0.00%) |
Apr 12, 2017 | 4.650 | 4.725 | 4.550 | 4.600 | 28,080 | -0.05(-1.08%) |
Apr 11, 2017 | 4.550 | 4.700 | 4.550 | 4.650 | 31,287 | +0.10(+2.20%) |
Apr 10, 2017 | 4.600 | 4.695 | 4.550 | 4.550 | 34,530 | -0.10(-2.15%) |
Apr 07, 2017 | 4.600 | 4.750 | 4.600 | 4.650 | 21,636 | +0.00(+0.00%) |
Apr 06, 2017 | 4.700 | 4.800 | 4.600 | 4.650 | 222,311 | -0.10(-2.11%) |
Apr 05, 2017 | 4.800 | 4.950 | 4.750 | 4.750 | 68,773 | -0.10(-2.06%) |
Apr 04, 2017 | 4.950 | 5.050 | 4.850 | 4.850 | 76,503 | -0.20(-3.96%) |
Apr 03, 2017 | 5.200 | 5.225 | 4.950 | 5.050 | 104,791 | -0.15(-2.88%) |
Mar 31, 2017 | 5.150 | 5.250 | 5.020 | 5.200 | 76,738 | +0.10(+1.96%) |
Mar 30, 2017 | 5.500 | 5.500 | 4.705 | 5.100 | 328,372 | -0.85(-14.29%) |
Mar 29, 2017 | 5.800 | 6.000 | 5.800 | 5.950 | 82,470 | +0.20(+3.48%) |
Mar 28, 2017 | 5.500 | 5.800 | 5.475 | 5.750 | 78,857 | +0.25(+4.55%) |
Mar 27, 2017 | 5.700 | 5.700 | 5.450 | 5.500 | 28,978 | -0.20(-3.51%) |
Mar 24, 2017 | 5.850 | 5.850 | 5.600 | 5.700 | 40,697 | -0.10(-1.72%) |
Mar 23, 2017 | 5.550 | 5.881 | 5.550 | 5.800 | 38,613 | +0.25(+4.50%) |
Mar 22, 2017 | 5.650 | 5.750 | 5.500 | 5.550 | 88,641 | -0.05(-0.89%) |
Mar 21, 2017 | 5.600 | 5.700 | 5.600 | 5.600 | 18,380 | +0.05(+0.90%) |
Mar 20, 2017 | 5.550 | 5.651 | 5.550 | 5.550 | 31,701 | -0.05(-0.89%) |
Mar 17, 2017 | 5.500 | 5.650 | 5.500 | 5.600 | 25,809 | +0.15(+2.75%) |
Mar 16, 2017 | 5.550 | 5.650 | 5.450 | 5.450 | 52,426 | -0.10(-1.80%) |
Mar 15, 2017 | 5.400 | 5.650 | 5.400 | 5.550 | 22,566 | +0.15(+2.78%) |
Mar 14, 2017 | 5.450 | 5.500 | 5.150 | 5.400 | 80,265 | -0.10(-1.82%) |
Mar 13, 2017 | 6.000 | 6.000 | 5.500 | 5.500 | 115,780 | -0.55(-9.09%) |
Mar 10, 2017 | 5.950 | 6.150 | 5.800 | 6.050 | 176,338 | +0.20(+3.42%) |
Mar 09, 2017 | 5.650 | 5.900 | 5.625 | 5.850 | 101,130 | +0.20(+3.54%) |
Mar 08, 2017 | 5.500 | 5.650 | 5.450 | 5.650 | 118,656 | +0.20(+3.67%) |
Mar 07, 2017 | 5.450 | 5.500 | 5.400 | 5.450 | 29,199 | +0.05(+0.93%) |
Mar 06, 2017 | 5.400 | 5.500 | 5.250 | 5.400 | 59,524 | -0.05(-0.92%) |
Mar 03, 2017 | 5.250 | 5.550 | 5.205 | 5.450 | 76,896 | +0.15(+2.83%) |
Mar 02, 2017 | 5.200 | 5.350 | 5.200 | 5.300 | 85,287 | +0.10(+1.92%) |