Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.290 | 4.510 | 4.275 | 4.470 | 7,448,211 | +0.19(+4.44%) |
May 30, 2017 | 4.360 | 4.360 | 4.260 | 4.280 | 3,315,527 | -0.06(-1.38%) |
May 26, 2017 | 4.450 | 4.455 | 4.330 | 4.340 | 4,504,106 | -0.02(-0.46%) |
May 25, 2017 | 4.310 | 4.400 | 4.260 | 4.360 | 6,219,311 | -0.01(-0.23%) |
May 24, 2017 | 4.280 | 4.390 | 4.190 | 4.370 | 9,176,307 | +0.08(+1.86%) |
May 23, 2017 | 4.530 | 4.545 | 4.220 | 4.290 | 9,399,413 | -0.19(-4.24%) |
May 22, 2017 | 4.520 | 4.560 | 4.410 | 4.480 | 6,787,474 | +0.02(+0.45%) |
May 19, 2017 | 4.460 | 4.490 | 4.385 | 4.460 | 9,311,318 | +0.06(+1.36%) |
May 18, 2017 | 4.450 | 4.515 | 4.340 | 4.400 | 8,780,483 | -0.14(-3.08%) |
May 17, 2017 | 4.460 | 4.550 | 4.450 | 4.540 | 11,930,222 | +0.14(+3.18%) |
May 16, 2017 | 4.300 | 4.410 | 4.290 | 4.400 | 5,469,028 | +0.12(+2.80%) |
May 15, 2017 | 4.340 | 4.360 | 4.190 | 4.280 | 4,990,693 | +0.08(+1.90%) |
May 12, 2017 | 4.290 | 4.350 | 4.160 | 4.200 | 6,830,789 | -0.01(-0.24%) |
May 11, 2017 | 4.160 | 4.260 | 4.115 | 4.210 | 7,551,845 | +0.13(+3.19%) |
May 10, 2017 | 3.980 | 4.150 | 3.940 | 4.080 | 9,432,038 | +0.36(+9.68%) |
May 09, 2017 | 3.710 | 3.740 | 3.640 | 3.720 | 5,979,444 | -0.04(-1.06%) |
May 08, 2017 | 3.810 | 3.810 | 3.680 | 3.760 | 4,285,097 | +0.00(+0.00%) |
May 05, 2017 | 3.630 | 3.780 | 3.630 | 3.760 | 4,955,246 | +0.15(+4.16%) |
May 04, 2017 | 3.680 | 3.720 | 3.550 | 3.610 | 7,144,971 | -0.17(-4.50%) |
May 03, 2017 | 3.870 | 3.910 | 3.760 | 3.780 | 9,129,105 | -0.08(-2.07%) |
May 02, 2017 | 3.910 | 3.980 | 3.850 | 3.860 | 9,065,823 | -0.08(-2.03%) |
May 01, 2017 | 4.070 | 4.100 | 3.880 | 3.940 | 7,861,852 | -0.20(-4.83%) |
Apr 28, 2017 | 4.000 | 4.180 | 3.975 | 4.140 | 7,693,033 | +0.13(+3.24%) |
Apr 27, 2017 | 4.030 | 4.040 | 3.900 | 4.010 | 6,815,282 | -0.03(-0.74%) |
Apr 26, 2017 | 3.950 | 4.070 | 3.830 | 4.040 | 12,684,169 | +0.04(+1.00%) |
Apr 25, 2017 | 4.140 | 4.180 | 3.920 | 4.000 | 11,966,452 | -0.27(-6.32%) |
Apr 24, 2017 | 4.190 | 4.310 | 4.165 | 4.270 | 7,181,042 | -0.07(-1.61%) |
Apr 21, 2017 | 4.320 | 4.350 | 4.270 | 4.340 | 6,050,039 | -0.01(-0.23%) |
Apr 20, 2017 | 4.250 | 4.360 | 4.210 | 4.350 | 6,247,154 | +0.09(+2.11%) |
Apr 19, 2017 | 4.410 | 4.415 | 4.130 | 4.260 | 10,226,855 | -0.22(-4.91%) |
Apr 18, 2017 | 4.400 | 4.490 | 4.330 | 4.480 | 6,626,961 | +0.06(+1.36%) |
Apr 17, 2017 | 4.470 | 4.500 | 4.360 | 4.420 | 6,447,669 | -0.02(-0.45%) |
Apr 13, 2017 | 4.530 | 4.570 | 4.410 | 4.440 | 8,900,823 | -0.11(-2.42%) |
Apr 12, 2017 | 4.390 | 4.550 | 4.335 | 4.550 | 10,047,836 | +0.16(+3.64%) |
Apr 11, 2017 | 4.260 | 4.400 | 4.250 | 4.390 | 7,896,205 | +0.19(+4.52%) |
Apr 10, 2017 | 4.190 | 4.215 | 4.110 | 4.200 | 8,828,985 | +0.00(+0.00%) |
Apr 07, 2017 | 4.330 | 4.415 | 4.150 | 4.200 | 10,542,135 | -0.01(-0.24%) |
Apr 06, 2017 | 4.260 | 4.290 | 4.160 | 4.210 | 3,870,961 | -0.07(-1.64%) |
Apr 05, 2017 | 4.080 | 4.310 | 4.070 | 4.280 | 9,765,816 | +0.07(+1.66%) |
Apr 04, 2017 | 4.180 | 4.210 | 4.110 | 4.210 | 5,443,316 | +0.05(+1.20%) |
Apr 03, 2017 | 3.980 | 4.160 | 3.980 | 4.160 | 4,623,117 | +0.16(+4.00%) |
Mar 31, 2017 | 3.950 | 4.070 | 3.920 | 4.000 | 4,599,646 | +0.07(+1.78%) |
Mar 30, 2017 | 3.940 | 3.980 | 3.890 | 3.930 | 4,723,455 | -0.05(-1.26%) |
Mar 29, 2017 | 3.840 | 4.040 | 3.830 | 3.980 | 6,158,690 | +0.14(+3.65%) |
Mar 28, 2017 | 3.950 | 4.005 | 3.780 | 3.840 | 6,994,664 | -0.12(-3.03%) |
Mar 27, 2017 | 3.990 | 4.050 | 3.920 | 3.960 | 6,583,400 | +0.07(+1.80%) |
Mar 24, 2017 | 3.830 | 3.930 | 3.820 | 3.890 | 4,983,624 | +0.03(+0.78%) |
Mar 23, 2017 | 3.920 | 3.980 | 3.775 | 3.860 | 7,530,987 | -0.05(-1.28%) |
Mar 22, 2017 | 4.000 | 4.020 | 3.860 | 3.910 | 6,734,467 | -0.06(-1.51%) |
Mar 21, 2017 | 3.940 | 4.050 | 3.890 | 3.970 | 8,564,170 | +0.06(+1.53%) |
Mar 20, 2017 | 3.860 | 3.950 | 3.800 | 3.910 | 8,128,924 | +0.03(+0.77%) |
Mar 17, 2017 | 3.920 | 3.990 | 3.760 | 3.880 | 36,291,352 | +0.00(+0.00%) |
Mar 16, 2017 | 4.000 | 4.020 | 3.770 | 3.880 | 11,942,201 | +0.00(+0.00%) |
Mar 15, 2017 | 3.430 | 3.920 | 3.360 | 3.880 | 20,570,034 | +0.49(+14.45%) |
Mar 14, 2017 | 3.590 | 3.650 | 3.370 | 3.390 | 14,250,784 | -0.21(-5.83%) |
Mar 13, 2017 | 3.670 | 3.670 | 3.500 | 3.600 | 15,391,690 | -0.06(-1.64%) |
Mar 10, 2017 | 3.510 | 3.690 | 3.470 | 3.660 | 9,582,363 | +0.22(+6.40%) |
Mar 09, 2017 | 3.480 | 3.545 | 3.440 | 3.440 | 4,835,882 | -0.04(-1.15%) |
Mar 08, 2017 | 3.480 | 3.560 | 3.430 | 3.480 | 5,977,733 | -0.10(-2.79%) |
Mar 07, 2017 | 3.550 | 3.695 | 3.470 | 3.580 | 8,418,174 | -0.01(-0.28%) |
Mar 06, 2017 | 3.800 | 3.810 | 3.490 | 3.590 | 11,949,988 | -0.22(-5.77%) |
Mar 03, 2017 | 3.600 | 3.870 | 3.560 | 3.810 | 13,599,865 | +0.18(+4.96%) |
Mar 02, 2017 | 3.780 | 3.880 | 3.580 | 3.630 | 9,063,653 | -0.26(-6.68%) |