Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.971 | 3.990 | 3.928 | 3.957 | 1,410,405 | +0.00(+0.12%) |
May 30, 2017 | 3.957 | 3.971 | 3.942 | 3.952 | 874,889 | +0.00(+0.00%) |
May 26, 2017 | 3.957 | 3.986 | 3.952 | 3.952 | 484,016 | -0.00(-0.12%) |
May 25, 2017 | 3.961 | 3.981 | 3.942 | 3.957 | 915,013 | +0.00(+0.12%) |
May 24, 2017 | 3.981 | 4.000 | 3.937 | 3.952 | 1,020,531 | -0.03(-0.73%) |
May 23, 2017 | 3.961 | 4.000 | 3.961 | 3.981 | 648,159 | +0.02(+0.49%) |
May 22, 2017 | 3.932 | 3.976 | 3.923 | 3.961 | 693,829 | +0.02(+0.49%) |
May 19, 2017 | 3.947 | 3.990 | 3.928 | 3.942 | 1,582,857 | +0.00(+0.00%) |
May 18, 2017 | 3.826 | 3.957 | 3.817 | 3.942 | 1,645,497 | +0.12(+3.03%) |
May 17, 2017 | 3.812 | 3.855 | 3.807 | 3.826 | 913,566 | -0.01(-0.25%) |
May 16, 2017 | 3.865 | 3.884 | 3.778 | 3.836 | 2,395,022 | -0.03(-0.87%) |
May 15, 2017 | 3.875 | 3.932 | 3.860 | 3.870 | 2,376,094 | +0.00(+0.00%) |
May 12, 2017 | 3.889 | 3.964 | 3.870 | 3.870 | 2,863,830 | -0.02(-0.49%) |
May 11, 2017 | 3.865 | 3.964 | 3.823 | 3.889 | 10,810,045 | -0.24(-5.72%) |
May 10, 2017 | 4.096 | 4.129 | 4.073 | 4.125 | 562,537 | +0.02(+0.46%) |
May 09, 2017 | 4.186 | 4.211 | 4.101 | 4.106 | 1,133,645 | -0.05(-1.14%) |
May 08, 2017 | 4.200 | 4.243 | 4.134 | 4.153 | 1,785,313 | +0.08(+1.97%) |
May 05, 2017 | 4.063 | 4.153 | 4.027 | 4.073 | 1,081,648 | +0.10(+2.62%) |
May 04, 2017 | 4.002 | 4.030 | 3.964 | 3.969 | 390,684 | -0.04(-0.94%) |
May 03, 2017 | 4.021 | 4.040 | 4.002 | 4.007 | 244,942 | -0.02(-0.47%) |
May 02, 2017 | 4.110 | 4.125 | 4.025 | 4.025 | 549,516 | -0.08(-2.07%) |
May 01, 2017 | 4.082 | 4.148 | 4.063 | 4.110 | 448,975 | +0.04(+0.93%) |
Apr 28, 2017 | 4.110 | 4.110 | 4.011 | 4.073 | 360,940 | -0.02(-0.58%) |
Apr 27, 2017 | 4.129 | 4.134 | 4.087 | 4.096 | 252,751 | -0.03(-0.80%) |
Apr 26, 2017 | 4.096 | 4.148 | 4.059 | 4.129 | 576,866 | +0.05(+1.16%) |
Apr 25, 2017 | 4.082 | 4.115 | 4.077 | 4.082 | 205,712 | -0.00(-0.12%) |
Apr 24, 2017 | 4.087 | 4.097 | 4.016 | 4.087 | 437,487 | +0.00(+0.12%) |
Apr 21, 2017 | 4.073 | 4.101 | 4.063 | 4.082 | 296,665 | +0.01(+0.23%) |
Apr 20, 2017 | 4.106 | 4.106 | 4.058 | 4.073 | 274,000 | -0.01(-0.35%) |
Apr 19, 2017 | 4.096 | 4.125 | 4.068 | 4.087 | 508,551 | -0.01(-0.35%) |
Apr 18, 2017 | 4.091 | 4.106 | 4.044 | 4.101 | 471,705 | +0.01(+0.23%) |
Apr 17, 2017 | 4.016 | 4.096 | 4.011 | 4.091 | 442,882 | +0.08(+2.00%) |
Apr 13, 2017 | 4.063 | 4.063 | 3.992 | 4.011 | 412,610 | -0.05(-1.28%) |
Apr 12, 2017 | 4.082 | 4.086 | 4.035 | 4.063 | 342,019 | -0.02(-0.46%) |
Apr 11, 2017 | 4.044 | 4.087 | 4.007 | 4.082 | 458,033 | +0.05(+1.29%) |
Apr 10, 2017 | 3.988 | 4.058 | 3.966 | 4.030 | 433,855 | +0.04(+1.07%) |
Apr 07, 2017 | 3.983 | 4.040 | 3.978 | 3.988 | 525,995 | +0.01(+0.24%) |
Apr 06, 2017 | 3.988 | 4.009 | 3.931 | 3.978 | 582,359 | -0.01(-0.35%) |
Apr 05, 2017 | 4.044 | 4.063 | 3.988 | 3.992 | 607,982 | -0.05(-1.17%) |
Apr 04, 2017 | 3.992 | 4.044 | 3.992 | 4.040 | 736,827 | +0.05(+1.18%) |
Apr 03, 2017 | 3.964 | 4.021 | 3.955 | 3.992 | 967,651 | +0.04(+0.95%) |
Mar 31, 2017 | 3.940 | 3.964 | 3.907 | 3.955 | 698,011 | +0.02(+0.60%) |
Mar 30, 2017 | 3.893 | 3.931 | 3.874 | 3.931 | 548,626 | +0.06(+1.46%) |
Mar 29, 2017 | 3.865 | 3.893 | 3.860 | 3.874 | 594,933 | +0.01(+0.24%) |
Mar 28, 2017 | 3.856 | 3.870 | 3.816 | 3.865 | 866,247 | +0.01(+0.24%) |
Mar 27, 2017 | 3.813 | 3.860 | 3.794 | 3.856 | 711,403 | +0.06(+1.62%) |
Mar 24, 2017 | 3.813 | 3.865 | 3.794 | 3.794 | 629,444 | +0.00(+0.00%) |
Mar 23, 2017 | 3.752 | 3.813 | 3.733 | 3.794 | 482,209 | +0.07(+1.90%) |
Mar 22, 2017 | 3.747 | 3.775 | 3.714 | 3.723 | 360,486 | -0.05(-1.37%) |
Mar 21, 2017 | 3.785 | 3.792 | 3.747 | 3.775 | 414,252 | -0.00(-0.12%) |
Mar 20, 2017 | 3.775 | 3.785 | 3.714 | 3.780 | 410,287 | +0.02(+0.50%) |
Mar 17, 2017 | 3.761 | 3.792 | 3.728 | 3.761 | 471,773 | +0.00(+0.13%) |
Mar 16, 2017 | 3.690 | 3.775 | 3.643 | 3.756 | 316,970 | +0.08(+2.31%) |
Mar 15, 2017 | 3.610 | 3.700 | 3.610 | 3.671 | 336,844 | +0.06(+1.57%) |
Mar 14, 2017 | 3.610 | 3.620 | 3.551 | 3.615 | 130,237 | +0.00(+0.13%) |
Mar 13, 2017 | 3.624 | 3.629 | 3.582 | 3.610 | 313,988 | +0.03(+0.79%) |
Mar 10, 2017 | 3.559 | 3.595 | 3.552 | 3.582 | 352,158 | +0.05(+1.31%) |
Mar 09, 2017 | 3.517 | 3.591 | 3.517 | 3.536 | 342,606 | +0.03(+0.92%) |
Mar 08, 2017 | 3.568 | 3.600 | 3.503 | 3.503 | 295,409 | -0.06(-1.68%) |
Mar 07, 2017 | 3.540 | 3.623 | 3.494 | 3.563 | 516,330 | +0.03(+0.78%) |
Mar 06, 2017 | 3.531 | 3.554 | 3.485 | 3.536 | 434,565 | +0.01(+0.26%) |
Mar 03, 2017 | 3.443 | 3.531 | 3.443 | 3.526 | 647,301 | +0.10(+2.96%) |
Mar 02, 2017 | 3.411 | 3.430 | 3.406 | 3.425 | 165,489 | +0.02(+0.68%) |