Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.650 | 3.900 | 3.350 | 3.850 | 627,820 | +0.15(+4.05%) |
May 30, 2017 | 3.650 | 3.700 | 3.500 | 3.700 | 159,114 | +0.10(+2.78%) |
May 26, 2017 | 3.600 | 3.650 | 3.550 | 3.600 | 106,789 | +0.05(+1.41%) |
May 25, 2017 | 3.800 | 3.800 | 3.550 | 3.550 | 456,858 | -0.25(-6.58%) |
May 24, 2017 | 3.700 | 3.800 | 3.550 | 3.800 | 178,998 | +0.15(+4.11%) |
May 23, 2017 | 3.750 | 3.795 | 3.600 | 3.650 | 155,463 | -0.15(-3.95%) |
May 22, 2017 | 3.800 | 3.950 | 3.750 | 3.800 | 83,591 | +0.00(+0.00%) |
May 19, 2017 | 4.050 | 4.100 | 3.750 | 3.800 | 472,901 | -0.25(-6.17%) |
May 18, 2017 | 3.900 | 4.050 | 3.850 | 4.050 | 228,081 | +0.20(+5.19%) |
May 17, 2017 | 4.050 | 4.150 | 3.800 | 3.850 | 217,626 | -0.25(-6.10%) |
May 16, 2017 | 4.250 | 4.250 | 4.025 | 4.100 | 327,140 | -0.15(-3.53%) |
May 15, 2017 | 4.350 | 4.397 | 4.250 | 4.250 | 140,789 | -0.10(-2.30%) |
May 12, 2017 | 4.500 | 4.500 | 4.275 | 4.350 | 143,626 | -0.20(-4.40%) |
May 11, 2017 | 4.650 | 4.650 | 4.450 | 4.550 | 204,330 | -0.10(-2.15%) |
May 10, 2017 | 4.650 | 4.675 | 4.500 | 4.650 | 180,825 | +0.05(+1.09%) |
May 09, 2017 | 4.850 | 4.891 | 4.500 | 4.600 | 635,542 | -0.25(-5.15%) |
May 08, 2017 | 4.800 | 4.850 | 4.650 | 4.850 | 223,135 | +0.05(+1.04%) |
May 05, 2017 | 4.950 | 5.000 | 4.750 | 4.800 | 166,736 | -0.20(-4.00%) |
May 04, 2017 | 5.000 | 5.150 | 4.950 | 5.000 | 653,056 | -0.10(-1.96%) |
May 03, 2017 | 5.100 | 5.150 | 4.800 | 5.100 | 291,218 | -0.05(-0.97%) |
May 02, 2017 | 5.150 | 5.200 | 5.100 | 5.150 | 342,033 | +0.00(+0.00%) |
May 01, 2017 | 5.150 | 5.250 | 5.100 | 5.150 | 214,719 | +0.00(+0.00%) |
Apr 28, 2017 | 5.400 | 5.400 | 5.100 | 5.150 | 854,661 | -0.25(-4.63%) |
Apr 27, 2017 | 5.500 | 5.600 | 5.325 | 5.400 | 261,655 | -0.15(-2.70%) |
Apr 26, 2017 | 5.650 | 5.800 | 5.550 | 5.550 | 78,764 | -0.15(-2.63%) |
Apr 25, 2017 | 5.800 | 5.900 | 5.650 | 5.700 | 113,873 | -0.10(-1.72%) |
Apr 24, 2017 | 5.800 | 5.850 | 5.700 | 5.800 | 128,468 | -0.05(-0.85%) |
Apr 21, 2017 | 5.850 | 5.900 | 5.650 | 5.850 | 173,518 | -0.05(-0.85%) |
Apr 20, 2017 | 6.000 | 6.050 | 5.800 | 5.900 | 87,283 | -0.10(-1.67%) |
Apr 19, 2017 | 6.000 | 6.100 | 5.900 | 6.000 | 79,339 | +0.05(+0.84%) |
Apr 18, 2017 | 6.100 | 6.150 | 5.950 | 5.950 | 70,569 | -0.20(-3.25%) |
Apr 17, 2017 | 6.050 | 6.150 | 5.950 | 6.150 | 55,233 | +0.10(+1.65%) |
Apr 13, 2017 | 6.000 | 6.150 | 5.875 | 6.050 | 95,558 | +0.05(+0.83%) |
Apr 12, 2017 | 6.000 | 6.050 | 5.800 | 6.000 | 109,982 | +0.00(+0.00%) |
Apr 11, 2017 | 5.950 | 6.000 | 5.900 | 6.000 | 66,236 | +0.00(+0.00%) |
Apr 10, 2017 | 5.950 | 6.000 | 5.950 | 6.000 | 27,116 | +0.00(+0.00%) |
Apr 07, 2017 | 5.950 | 6.025 | 5.900 | 6.000 | 256,805 | +0.00(+0.00%) |
Apr 06, 2017 | 5.950 | 6.050 | 5.950 | 6.000 | 249,792 | +0.00(+0.00%) |
Apr 05, 2017 | 5.850 | 6.100 | 5.850 | 6.000 | 409,433 | +0.20(+3.45%) |
Apr 04, 2017 | 5.950 | 6.250 | 5.800 | 5.800 | 699,523 | -0.20(-3.33%) |
Apr 03, 2017 | 6.000 | 6.150 | 6.000 | 6.000 | 301,531 | -0.05(-0.83%) |
Mar 31, 2017 | 6.000 | 6.100 | 5.850 | 6.050 | 132,205 | +0.00(+0.00%) |
Mar 30, 2017 | 6.150 | 6.250 | 5.850 | 6.050 | 136,988 | -0.15(-2.42%) |
Mar 29, 2017 | 6.150 | 6.352 | 6.150 | 6.200 | 126,825 | +0.10(+1.64%) |
Mar 28, 2017 | 5.800 | 6.100 | 5.800 | 6.100 | 1,069,607 | +0.25(+4.27%) |
Mar 27, 2017 | 6.000 | 6.050 | 5.800 | 5.850 | 153,839 | -0.16(-2.66%) |
Mar 24, 2017 | 5.950 | 6.050 | 5.900 | 6.010 | 66,628 | +0.06(+1.01%) |
Mar 23, 2017 | 5.700 | 6.000 | 5.700 | 5.950 | 71,308 | +0.20(+3.48%) |
Mar 22, 2017 | 5.800 | 5.850 | 5.700 | 5.750 | 37,152 | -0.10(-1.71%) |
Mar 21, 2017 | 5.800 | 6.000 | 5.700 | 5.850 | 51,479 | +0.05(+0.86%) |
Mar 20, 2017 | 5.600 | 5.900 | 5.600 | 5.800 | 58,808 | +0.20(+3.57%) |
Mar 17, 2017 | 6.000 | 6.000 | 5.525 | 5.600 | 420,933 | -0.40(-6.67%) |
Mar 16, 2017 | 5.900 | 6.050 | 5.900 | 6.000 | 81,285 | +0.05(+0.84%) |
Mar 15, 2017 | 5.750 | 6.050 | 5.700 | 5.950 | 204,470 | +0.15(+2.59%) |
Mar 14, 2017 | 5.750 | 5.850 | 5.700 | 5.800 | 26,265 | +0.05(+0.87%) |
Mar 13, 2017 | 5.800 | 6.050 | 5.750 | 5.750 | 161,455 | -0.10(-1.71%) |
Mar 10, 2017 | 5.700 | 5.900 | 5.650 | 5.850 | 108,007 | +0.05(+0.86%) |
Mar 09, 2017 | 6.000 | 6.000 | 5.750 | 5.800 | 94,738 | -0.15(-2.52%) |
Mar 08, 2017 | 5.900 | 5.950 | 5.800 | 5.950 | 135,316 | +0.00(+0.00%) |
Mar 07, 2017 | 5.950 | 6.000 | 5.900 | 5.950 | 152,238 | -0.05(-0.83%) |
Mar 06, 2017 | 5.600 | 6.000 | 5.325 | 6.000 | 191,519 | +0.45(+8.11%) |
Mar 03, 2017 | 6.100 | 6.150 | 5.300 | 5.550 | 260,964 | -0.50(-8.26%) |
Mar 02, 2017 | 5.000 | 6.100 | 4.900 | 6.050 | 341,222 | +1.10(+22.22%) |