Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.830 | 3.910 | 3.770 | 3.900 | 849,282 | +0.07(+1.83%) |
May 30, 2017 | 3.850 | 3.890 | 3.820 | 3.830 | 511,111 | -0.05(-1.29%) |
May 29, 2017 | 3.880 | 3.920 | 3.860 | 3.880 | 307,057 | -0.01(-0.26%) |
May 26, 2017 | 3.940 | 3.960 | 3.870 | 3.890 | 561,756 | +0.01(+0.26%) |
May 25, 2017 | 3.860 | 3.960 | 3.860 | 3.880 | 865,284 | -0.02(-0.51%) |
May 24, 2017 | 3.900 | 3.940 | 3.810 | 3.900 | 2,128,140 | -0.02(-0.51%) |
May 23, 2017 | 4.010 | 4.050 | 3.890 | 3.920 | 1,525,514 | -0.08(-2.00%) |
May 19, 2017 | 4.020 | 4.050 | 3.950 | 4.000 | 1,306,592 | +0.03(+0.76%) |
May 18, 2017 | 4.150 | 4.160 | 3.970 | 3.970 | 1,201,831 | -0.23(-5.48%) |
May 17, 2017 | 4.220 | 4.270 | 4.155 | 4.200 | 1,906,350 | +0.04(+0.96%) |
May 16, 2017 | 4.170 | 4.230 | 4.130 | 4.160 | 634,966 | +0.00(+0.00%) |
May 15, 2017 | 4.190 | 4.210 | 4.050 | 4.160 | 903,650 | +0.07(+1.71%) |
May 12, 2017 | 4.050 | 4.180 | 4.040 | 4.090 | 883,714 | +0.09(+2.25%) |
May 11, 2017 | 3.900 | 4.000 | 3.900 | 4.000 | 1,186,043 | +0.17(+4.44%) |
May 10, 2017 | 3.850 | 3.890 | 3.800 | 3.830 | 790,887 | +0.03(+0.79%) |
May 09, 2017 | 3.790 | 3.840 | 3.750 | 3.800 | 918,440 | -0.03(-0.78%) |
May 08, 2017 | 3.810 | 3.840 | 3.740 | 3.830 | 1,189,147 | +0.06(+1.59%) |
May 05, 2017 | 3.670 | 3.790 | 3.640 | 3.770 | 946,032 | +0.13(+3.57%) |
May 04, 2017 | 3.750 | 3.750 | 3.520 | 3.640 | 1,604,438 | -0.17(-4.46%) |
May 03, 2017 | 3.770 | 3.930 | 3.740 | 3.810 | 1,893,235 | +0.04(+1.06%) |
May 02, 2017 | 3.740 | 3.870 | 3.720 | 3.770 | 2,909,483 | +0.03(+0.80%) |
May 01, 2017 | 3.820 | 3.900 | 3.720 | 3.740 | 2,281,938 | -0.13(-3.36%) |
Apr 28, 2017 | 3.800 | 3.920 | 3.770 | 3.870 | 1,939,552 | +0.08(+2.11%) |
Apr 27, 2017 | 4.090 | 4.090 | 3.730 | 3.790 | 3,848,235 | -0.36(-8.67%) |
Apr 26, 2017 | 4.070 | 4.170 | 3.950 | 4.150 | 1,935,074 | +0.08(+1.97%) |
Apr 25, 2017 | 4.180 | 4.240 | 4.030 | 4.070 | 1,410,155 | -0.19(-4.46%) |
Apr 24, 2017 | 4.260 | 4.335 | 4.210 | 4.260 | 1,391,590 | -0.07(-1.62%) |
Apr 21, 2017 | 4.280 | 4.360 | 4.250 | 4.330 | 1,411,833 | +0.09(+2.12%) |
Apr 20, 2017 | 4.270 | 4.330 | 4.190 | 4.240 | 1,811,034 | -0.03(-0.70%) |
Apr 19, 2017 | 4.300 | 4.330 | 4.185 | 4.270 | 1,808,494 | -0.08(-1.84%) |
Apr 18, 2017 | 4.390 | 4.420 | 4.300 | 4.350 | 1,469,746 | -0.06(-1.36%) |
Apr 17, 2017 | 4.430 | 4.450 | 4.350 | 4.410 | 1,590,010 | -0.01(-0.23%) |
Apr 13, 2017 | 4.430 | 4.580 | 4.400 | 4.420 | 2,260,703 | +0.05(+1.14%) |
Apr 12, 2017 | 4.300 | 4.370 | 4.260 | 4.370 | 1,165,133 | +0.05(+1.16%) |
Apr 11, 2017 | 4.070 | 4.325 | 4.040 | 4.320 | 3,275,299 | +0.29(+7.20%) |
Apr 10, 2017 | 4.030 | 4.060 | 3.980 | 4.030 | 643,605 | -0.01(-0.25%) |
Apr 07, 2017 | 4.110 | 4.150 | 3.990 | 4.040 | 1,431,206 | +0.00(+0.00%) |
Apr 06, 2017 | 4.060 | 4.100 | 4.010 | 4.040 | 1,165,862 | -0.03(-0.74%) |
Apr 05, 2017 | 4.070 | 4.120 | 4.030 | 4.070 | 1,835,444 | -0.04(-0.97%) |
Apr 04, 2017 | 4.110 | 4.140 | 4.045 | 4.110 | 2,790,646 | +0.01(+0.24%) |
Apr 03, 2017 | 4.000 | 4.100 | 3.980 | 4.100 | 1,458,681 | +0.13(+3.27%) |
Mar 31, 2017 | 4.040 | 4.080 | 3.970 | 3.970 | 1,357,085 | -0.09(-2.22%) |
Mar 30, 2017 | 4.030 | 4.100 | 4.000 | 4.060 | 746,872 | -0.03(-0.73%) |
Mar 29, 2017 | 3.960 | 4.100 | 3.920 | 4.090 | 827,214 | +0.12(+3.02%) |
Mar 28, 2017 | 4.020 | 4.100 | 3.920 | 3.970 | 2,118,728 | -0.06(-1.49%) |
Mar 27, 2017 | 3.990 | 4.040 | 3.920 | 4.030 | 1,169,213 | +0.12(+3.07%) |
Mar 24, 2017 | 3.920 | 3.970 | 3.880 | 3.910 | 993,799 | -0.02(-0.51%) |
Mar 23, 2017 | 3.900 | 3.930 | 3.775 | 3.930 | 1,512,538 | +0.04(+1.03%) |
Mar 22, 2017 | 4.010 | 4.020 | 3.865 | 3.890 | 1,096,370 | -0.10(-2.51%) |
Mar 21, 2017 | 3.840 | 4.010 | 3.790 | 3.990 | 3,436,870 | +0.16(+4.18%) |
Mar 20, 2017 | 3.770 | 3.850 | 3.725 | 3.830 | 979,773 | +0.09(+2.41%) |
Mar 17, 2017 | 3.780 | 3.810 | 3.680 | 3.740 | 1,824,835 | -0.04(-1.06%) |
Mar 16, 2017 | 3.770 | 3.840 | 3.710 | 3.780 | 1,952,005 | +0.07(+1.89%) |
Mar 15, 2017 | 3.560 | 3.770 | 3.540 | 3.710 | 2,123,258 | +0.20(+5.70%) |
Mar 14, 2017 | 3.740 | 3.740 | 3.510 | 3.510 | 2,399,561 | -0.25(-6.65%) |
Mar 13, 2017 | 3.880 | 3.880 | 3.700 | 3.760 | 5,957,368 | -0.15(-3.84%) |
Mar 10, 2017 | 3.660 | 3.910 | 3.630 | 3.910 | 4,209,556 | +0.28(+7.71%) |
Mar 09, 2017 | 3.740 | 3.770 | 3.620 | 3.630 | 1,390,649 | -0.11(-2.94%) |
Mar 08, 2017 | 3.720 | 3.790 | 3.700 | 3.740 | 3,398,433 | -0.02(-0.53%) |
Mar 07, 2017 | 3.690 | 3.820 | 3.610 | 3.760 | 2,413,041 | +0.05(+1.35%) |
Mar 06, 2017 | 3.810 | 3.820 | 3.640 | 3.710 | 1,796,451 | -0.12(-3.13%) |
Mar 03, 2017 | 3.710 | 3.860 | 3.640 | 3.830 | 2,401,467 | +0.09(+2.41%) |
Mar 02, 2017 | 3.780 | 3.850 | 3.720 | 3.740 | 2,811,731 | -0.09(-2.35%) |