Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.550 | 3.550 | 3.450 | 3.500 | 10,491 | +0.00(+0.00%) |
May 30, 2017 | 3.405 | 3.500 | 3.400 | 3.500 | 28,766 | +0.10(+2.94%) |
May 26, 2017 | 3.350 | 3.450 | 3.345 | 3.400 | 6,415 | +0.05(+1.49%) |
May 25, 2017 | 3.300 | 3.350 | 3.214 | 3.350 | 18,020 | +0.15(+4.69%) |
May 24, 2017 | 3.300 | 3.350 | 3.200 | 3.200 | 7,192 | -0.10(-3.03%) |
May 23, 2017 | 3.300 | 3.350 | 3.250 | 3.300 | 8,261 | +0.05(+1.54%) |
May 22, 2017 | 3.200 | 3.250 | 3.100 | 3.250 | 16,497 | +0.10(+3.17%) |
May 19, 2017 | 3.150 | 3.195 | 3.050 | 3.150 | 9,084 | +0.00(+0.00%) |
May 18, 2017 | 3.100 | 3.150 | 3.025 | 3.150 | 10,272 | +0.05(+1.61%) |
May 17, 2017 | 3.150 | 3.200 | 3.050 | 3.100 | 4,679 | +0.00(+0.00%) |
May 16, 2017 | 3.106 | 3.150 | 3.000 | 3.100 | 18,703 | -0.10(-3.13%) |
May 15, 2017 | 3.100 | 3.200 | 3.100 | 3.200 | 16,891 | +0.10(+3.23%) |
May 12, 2017 | 3.000 | 3.100 | 2.950 | 3.100 | 2,471 | +0.05(+1.64%) |
May 11, 2017 | 2.950 | 3.100 | 2.950 | 3.050 | 8,153 | +0.15(+5.17%) |
May 10, 2017 | 3.050 | 3.300 | 2.850 | 2.900 | 26,693 | -0.20(-6.45%) |
May 09, 2017 | 3.250 | 3.340 | 3.100 | 3.100 | 12,034 | -0.15(-4.62%) |
May 08, 2017 | 3.250 | 3.295 | 3.250 | 3.250 | 5,767 | -0.02(-0.76%) |
May 05, 2017 | 3.300 | 3.300 | 3.263 | 3.275 | 3,115 | -0.02(-0.76%) |
May 04, 2017 | 3.300 | 3.500 | 3.250 | 3.300 | 9,796 | -0.15(-4.35%) |
May 03, 2017 | 3.500 | 3.500 | 3.105 | 3.450 | 34,927 | -0.10(-2.82%) |
May 02, 2017 | 3.500 | 3.550 | 3.500 | 3.550 | 10,322 | +0.05(+1.43%) |
May 01, 2017 | 3.550 | 3.650 | 3.400 | 3.500 | 22,881 | -0.05(-1.41%) |
Apr 28, 2017 | 3.505 | 3.550 | 3.500 | 3.550 | 2,589 | +0.05(+1.43%) |
Apr 27, 2017 | 3.650 | 3.650 | 3.500 | 3.500 | 5,268 | -0.18(-4.89%) |
Apr 26, 2017 | 3.850 | 3.900 | 3.500 | 3.680 | 33,444 | -0.17(-4.42%) |
Apr 25, 2017 | 3.800 | 3.900 | 3.800 | 3.850 | 4,888 | +0.05(+1.32%) |
Apr 24, 2017 | 3.750 | 3.850 | 3.750 | 3.800 | 11,070 | +0.10(+2.70%) |
Apr 21, 2017 | 3.800 | 3.800 | 3.609 | 3.700 | 9,473 | -0.15(-3.90%) |
Apr 20, 2017 | 3.900 | 4.000 | 3.850 | 3.850 | 31,918 | -0.05(-1.28%) |
Apr 19, 2017 | 4.000 | 4.000 | 3.700 | 3.900 | 68,113 | -0.10(-2.50%) |
Apr 18, 2017 | 3.950 | 4.050 | 3.900 | 4.000 | 7,985 | +0.00(+0.00%) |
Apr 17, 2017 | 4.050 | 4.150 | 4.000 | 4.000 | 1,194 | -0.05(-1.23%) |
Apr 13, 2017 | 4.011 | 4.050 | 4.000 | 4.050 | 22,729 | +0.00(+0.00%) |
Apr 12, 2017 | 3.850 | 4.150 | 3.850 | 4.050 | 2,109 | -0.05(-1.22%) |
Apr 11, 2017 | 4.167 | 4.250 | 4.100 | 4.100 | 3,367 | -0.15(-3.53%) |
Apr 10, 2017 | 4.150 | 4.250 | 4.050 | 4.250 | 4,341 | +0.00(+0.00%) |
Apr 07, 2017 | 4.200 | 4.250 | 4.100 | 4.250 | 2,481 | +0.05(+1.19%) |
Apr 06, 2017 | 3.950 | 4.200 | 3.900 | 4.200 | 8,858 | +0.35(+9.09%) |
Apr 05, 2017 | 4.050 | 4.050 | 3.850 | 3.850 | 123,320 | -0.25(-6.10%) |
Apr 04, 2017 | 4.050 | 4.150 | 4.000 | 4.100 | 20,733 | +0.00(+0.00%) |
Apr 03, 2017 | 4.150 | 4.250 | 4.100 | 4.100 | 13,813 | -0.10(-2.38%) |
Mar 31, 2017 | 4.050 | 4.250 | 4.050 | 4.200 | 7,676 | +0.05(+1.20%) |
Mar 30, 2017 | 4.050 | 4.150 | 4.050 | 4.150 | 8,472 | +0.05(+1.22%) |
Mar 29, 2017 | 4.100 | 4.150 | 4.000 | 4.100 | 29,454 | +0.00(+0.00%) |
Mar 28, 2017 | 4.100 | 4.150 | 4.050 | 4.100 | 11,181 | -0.05(-1.20%) |
Mar 27, 2017 | 4.050 | 4.200 | 4.050 | 4.150 | 15,488 | +0.05(+1.22%) |
Mar 24, 2017 | 4.100 | 4.150 | 4.050 | 4.100 | 54,916 | -0.10(-2.38%) |
Mar 23, 2017 | 4.200 | 4.200 | 4.050 | 4.200 | 3,433 | +0.00(+0.00%) |
Mar 22, 2017 | 4.100 | 4.200 | 4.000 | 4.200 | 12,336 | +0.05(+1.20%) |
Mar 21, 2017 | 4.100 | 4.200 | 4.000 | 4.150 | 29,951 | +0.00(+0.00%) |
Mar 20, 2017 | 4.100 | 4.200 | 4.100 | 4.150 | 10,798 | +0.00(+0.00%) |
Mar 17, 2017 | 4.250 | 4.250 | 4.100 | 4.150 | 16,493 | -0.05(-1.19%) |
Mar 16, 2017 | 4.150 | 4.250 | 4.150 | 4.200 | 59,780 | +0.00(+0.00%) |
Mar 15, 2017 | 4.250 | 4.300 | 4.200 | 4.200 | 56,841 | +0.00(+0.00%) |
Mar 14, 2017 | 4.250 | 4.300 | 4.200 | 4.200 | 12,860 | -0.10(-2.33%) |
Mar 13, 2017 | 4.300 | 4.300 | 4.106 | 4.300 | 14,889 | +0.05(+1.18%) |
Mar 10, 2017 | 4.300 | 4.300 | 4.250 | 4.250 | 2,285 | -0.05(-1.16%) |
Mar 09, 2017 | 4.350 | 4.350 | 4.050 | 4.300 | 40,629 | -0.10(-2.27%) |
Mar 08, 2017 | 4.400 | 4.400 | 4.350 | 4.400 | 11,754 | +0.00(+0.00%) |
Mar 07, 2017 | 4.350 | 4.400 | 4.350 | 4.400 | 12,461 | +0.00(+0.00%) |
Mar 06, 2017 | 4.300 | 4.400 | 4.300 | 4.400 | 15,016 | +0.05(+1.15%) |
Mar 03, 2017 | 4.350 | 4.400 | 4.300 | 4.350 | 9,947 | -0.05(-1.14%) |
Mar 02, 2017 | 4.400 | 4.400 | 4.300 | 4.400 | 11,146 | +0.00(+0.00%) |