Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.000 | 4.025 | 3.900 | 3.950 | 387,494 | -0.05(-1.25%) |
May 30, 2017 | 4.250 | 4.350 | 3.900 | 4.000 | 829,538 | -0.25(-5.88%) |
May 26, 2017 | 4.400 | 4.450 | 4.200 | 4.250 | 683,363 | -0.15(-3.41%) |
May 25, 2017 | 4.400 | 4.500 | 4.400 | 4.400 | 387,646 | +0.00(+0.00%) |
May 24, 2017 | 4.400 | 4.500 | 4.350 | 4.400 | 423,119 | +0.00(+0.00%) |
May 23, 2017 | 4.550 | 4.700 | 4.350 | 4.400 | 315,513 | -0.15(-3.30%) |
May 22, 2017 | 4.500 | 4.625 | 4.450 | 4.550 | 484,286 | +0.05(+1.11%) |
May 19, 2017 | 4.500 | 4.550 | 4.400 | 4.500 | 378,681 | -0.05(-1.10%) |
May 18, 2017 | 4.450 | 4.550 | 4.325 | 4.550 | 314,774 | +0.05(+1.11%) |
May 17, 2017 | 4.650 | 4.650 | 4.400 | 4.500 | 336,369 | -0.20(-4.26%) |
May 16, 2017 | 4.600 | 4.800 | 4.600 | 4.700 | 328,312 | +0.15(+3.30%) |
May 15, 2017 | 4.750 | 4.850 | 4.400 | 4.550 | 656,113 | -0.20(-4.21%) |
May 12, 2017 | 4.950 | 5.050 | 4.750 | 4.750 | 206,073 | -0.25(-5.00%) |
May 11, 2017 | 5.200 | 5.200 | 4.900 | 5.000 | 558,439 | -0.15(-2.91%) |
May 10, 2017 | 4.850 | 5.250 | 4.850 | 5.150 | 460,340 | +0.25(+5.10%) |
May 09, 2017 | 5.050 | 5.150 | 4.750 | 4.900 | 524,080 | -0.15(-2.97%) |
May 08, 2017 | 4.800 | 5.200 | 4.800 | 5.050 | 190,510 | +0.20(+4.12%) |
May 05, 2017 | 4.600 | 4.900 | 4.500 | 4.850 | 692,039 | -0.10(-2.02%) |
May 04, 2017 | 5.150 | 5.150 | 4.800 | 4.950 | 478,619 | -0.15(-2.94%) |
May 03, 2017 | 5.150 | 5.250 | 5.050 | 5.100 | 276,459 | -0.10(-1.92%) |
May 02, 2017 | 5.350 | 5.400 | 5.150 | 5.200 | 145,397 | -0.15(-2.80%) |
May 01, 2017 | 5.500 | 5.500 | 5.200 | 5.350 | 173,769 | -0.10(-1.83%) |
Apr 28, 2017 | 5.300 | 5.450 | 5.150 | 5.450 | 199,160 | +0.15(+2.83%) |
Apr 27, 2017 | 5.250 | 5.314 | 5.150 | 5.300 | 159,480 | +0.05(+0.95%) |
Apr 26, 2017 | 5.150 | 5.450 | 5.150 | 5.250 | 221,037 | +0.05(+0.96%) |
Apr 25, 2017 | 5.200 | 5.300 | 5.100 | 5.200 | 151,976 | +0.05(+0.97%) |
Apr 24, 2017 | 5.300 | 5.350 | 5.100 | 5.150 | 231,587 | -0.05(-0.96%) |
Apr 21, 2017 | 5.450 | 5.500 | 5.150 | 5.200 | 247,723 | +0.00(+0.00%) |
Apr 20, 2017 | 5.250 | 5.400 | 5.150 | 5.200 | 274,338 | +0.00(+0.00%) |
Apr 19, 2017 | 5.250 | 5.450 | 5.100 | 5.200 | 291,965 | +0.05(+0.97%) |
Apr 18, 2017 | 5.000 | 5.250 | 5.000 | 5.150 | 261,657 | +0.10(+1.98%) |
Apr 17, 2017 | 5.150 | 5.200 | 5.000 | 5.050 | 249,559 | -0.05(-0.98%) |
Apr 13, 2017 | 5.200 | 5.250 | 5.100 | 5.100 | 244,858 | -0.10(-1.92%) |
Apr 12, 2017 | 5.400 | 5.450 | 5.149 | 5.200 | 202,791 | -0.25(-4.59%) |
Apr 11, 2017 | 5.400 | 5.500 | 5.300 | 5.450 | 283,921 | +0.05(+0.93%) |
Apr 10, 2017 | 5.600 | 5.600 | 5.350 | 5.400 | 171,205 | -0.15(-2.70%) |
Apr 07, 2017 | 5.400 | 5.600 | 5.400 | 5.550 | 195,643 | +0.15(+2.78%) |
Apr 06, 2017 | 5.450 | 5.500 | 5.300 | 5.400 | 153,036 | -0.05(-0.92%) |
Apr 05, 2017 | 5.650 | 5.675 | 5.350 | 5.450 | 297,489 | -0.20(-3.54%) |
Apr 04, 2017 | 5.700 | 5.750 | 5.600 | 5.650 | 162,617 | -0.05(-0.88%) |
Apr 03, 2017 | 5.750 | 5.750 | 5.550 | 5.700 | 230,745 | -0.05(-0.87%) |
Mar 31, 2017 | 5.550 | 5.750 | 5.500 | 5.750 | 192,539 | +0.20(+3.60%) |
Mar 30, 2017 | 5.600 | 5.700 | 5.500 | 5.550 | 201,262 | -0.05(-0.89%) |
Mar 29, 2017 | 5.600 | 5.700 | 5.550 | 5.600 | 149,826 | +0.00(+0.00%) |
Mar 28, 2017 | 5.300 | 5.700 | 5.225 | 5.600 | 238,934 | +0.15(+2.75%) |
Mar 27, 2017 | 5.350 | 5.450 | 5.300 | 5.450 | 261,590 | +0.00(+0.00%) |
Mar 24, 2017 | 5.200 | 5.500 | 5.120 | 5.450 | 247,613 | +0.20(+3.81%) |
Mar 23, 2017 | 5.150 | 5.300 | 5.005 | 5.250 | 134,919 | +0.10(+1.94%) |
Mar 22, 2017 | 5.300 | 5.500 | 5.100 | 5.150 | 205,967 | -0.10(-1.90%) |
Mar 21, 2017 | 5.400 | 5.500 | 5.250 | 5.250 | 322,170 | -0.15(-2.78%) |
Mar 20, 2017 | 5.450 | 5.550 | 5.350 | 5.400 | 170,849 | -0.10(-1.82%) |
Mar 17, 2017 | 5.600 | 5.800 | 5.450 | 5.500 | 432,591 | -0.20(-3.51%) |
Mar 16, 2017 | 5.400 | 5.725 | 5.400 | 5.700 | 635,989 | +0.30(+5.56%) |
Mar 15, 2017 | 5.200 | 5.500 | 5.150 | 5.400 | 294,809 | +0.30(+5.88%) |
Mar 14, 2017 | 5.050 | 5.150 | 5.050 | 5.100 | 259,734 | -0.05(-0.97%) |
Mar 13, 2017 | 5.050 | 5.250 | 5.000 | 5.150 | 420,835 | -0.05(-0.96%) |
Mar 10, 2017 | 5.600 | 5.850 | 5.000 | 5.200 | 905,690 | -0.55(-9.57%) |
Mar 09, 2017 | 5.700 | 5.850 | 5.650 | 5.750 | 361,161 | +0.00(+0.00%) |
Mar 08, 2017 | 5.800 | 5.900 | 5.725 | 5.750 | 129,290 | -0.05(-0.86%) |
Mar 07, 2017 | 5.750 | 5.900 | 5.725 | 5.800 | 132,338 | +0.05(+0.87%) |
Mar 06, 2017 | 5.850 | 5.950 | 5.750 | 5.750 | 129,799 | -0.25(-4.17%) |
Mar 03, 2017 | 5.900 | 6.000 | 5.716 | 6.000 | 161,711 | +0.10(+1.69%) |
Mar 02, 2017 | 6.250 | 6.300 | 5.875 | 5.900 | 165,147 | -0.30(-4.84%) |