Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.835 | 3.835 | 3.810 | 3.830 | 76,609 | -0.01(-0.38%) |
May 30, 2017 | 3.820 | 3.844 | 3.815 | 3.844 | 88,080 | +0.02(+0.50%) |
May 26, 2017 | 3.835 | 3.835 | 3.806 | 3.825 | 80,082 | -0.02(-0.50%) |
May 25, 2017 | 3.835 | 3.859 | 3.825 | 3.844 | 86,932 | +0.01(+0.22%) |
May 24, 2017 | 3.825 | 3.845 | 3.820 | 3.836 | 75,701 | +0.00(+0.01%) |
May 23, 2017 | 3.815 | 3.839 | 3.815 | 3.835 | 54,893 | +0.02(+0.40%) |
May 22, 2017 | 3.815 | 3.825 | 3.796 | 3.820 | 52,132 | +0.02(+0.51%) |
May 19, 2017 | 3.796 | 3.806 | 3.777 | 3.801 | 47,991 | +0.02(+0.64%) |
May 18, 2017 | 3.748 | 3.782 | 3.748 | 3.777 | 67,639 | +0.01(+0.38%) |
May 17, 2017 | 3.801 | 3.801 | 3.762 | 3.762 | 114,572 | -0.06(-1.51%) |
May 16, 2017 | 3.815 | 3.825 | 3.801 | 3.820 | 136,914 | -0.00(-0.13%) |
May 15, 2017 | 3.815 | 3.835 | 3.810 | 3.825 | 152,958 | +0.01(+0.25%) |
May 12, 2017 | 3.825 | 3.830 | 3.777 | 3.815 | 279,083 | -0.01(-0.38%) |
May 11, 2017 | 3.830 | 3.832 | 3.806 | 3.830 | 136,179 | -0.01(-0.25%) |
May 10, 2017 | 3.835 | 3.844 | 3.825 | 3.839 | 155,981 | -0.01(-0.25%) |
May 09, 2017 | 3.849 | 3.859 | 3.839 | 3.849 | 134,938 | +0.00(+0.00%) |
May 08, 2017 | 3.863 | 3.866 | 3.849 | 3.849 | 120,949 | -0.01(-0.25%) |
May 05, 2017 | 3.859 | 3.863 | 3.844 | 3.859 | 102,125 | +0.00(+0.00%) |
May 04, 2017 | 3.873 | 3.873 | 3.844 | 3.859 | 116,151 | -0.01(-0.37%) |
May 03, 2017 | 3.873 | 3.873 | 3.854 | 3.873 | 103,819 | +0.01(+0.25%) |
May 02, 2017 | 3.883 | 3.883 | 3.863 | 3.863 | 51,740 | -0.03(-0.74%) |
May 01, 2017 | 3.873 | 3.892 | 3.863 | 3.892 | 55,269 | +0.02(+0.62%) |
Apr 28, 2017 | 3.878 | 3.892 | 3.854 | 3.868 | 60,811 | -0.01(-0.25%) |
Apr 27, 2017 | 3.868 | 3.883 | 3.854 | 3.878 | 109,772 | +0.01(+0.25%) |
Apr 26, 2017 | 3.883 | 3.888 | 3.868 | 3.868 | 65,129 | -0.03(-0.74%) |
Apr 25, 2017 | 3.883 | 3.897 | 3.878 | 3.897 | 67,074 | +0.02(+0.62%) |
Apr 24, 2017 | 3.878 | 3.897 | 3.868 | 3.873 | 65,600 | +0.00(+0.12%) |
Apr 21, 2017 | 3.883 | 3.892 | 3.868 | 3.868 | 47,524 | -0.02(-0.50%) |
Apr 20, 2017 | 3.873 | 3.888 | 3.844 | 3.888 | 72,307 | +0.02(+0.50%) |
Apr 19, 2017 | 3.868 | 3.878 | 3.854 | 3.868 | 124,378 | -0.01(-0.25%) |
Apr 18, 2017 | 3.849 | 3.883 | 3.844 | 3.878 | 60,602 | +0.02(+0.63%) |
Apr 17, 2017 | 3.863 | 3.868 | 3.839 | 3.854 | 85,624 | -0.01(-0.25%) |
Apr 13, 2017 | 3.868 | 3.877 | 3.854 | 3.863 | 81,738 | -0.00(-0.12%) |
Apr 12, 2017 | 3.878 | 3.892 | 3.863 | 3.868 | 121,665 | -0.01(-0.37%) |
Apr 11, 2017 | 3.863 | 3.883 | 3.863 | 3.883 | 69,206 | +0.01(+0.37%) |
Apr 10, 2017 | 3.844 | 3.878 | 3.844 | 3.868 | 81,456 | +0.02(+0.50%) |
Apr 07, 2017 | 3.839 | 3.849 | 3.835 | 3.849 | 70,641 | +0.00(+0.00%) |
Apr 06, 2017 | 3.825 | 3.849 | 3.825 | 3.849 | 178,603 | +0.02(+0.63%) |
Apr 05, 2017 | 3.825 | 3.855 | 3.825 | 3.825 | 158,349 | +0.00(+0.00%) |
Apr 04, 2017 | 3.830 | 3.839 | 3.815 | 3.825 | 208,514 | -0.03(-0.87%) |
Apr 03, 2017 | 3.883 | 3.883 | 3.839 | 3.859 | 163,516 | -0.01(-0.25%) |
Mar 31, 2017 | 3.892 | 3.892 | 3.844 | 3.868 | 180,262 | -0.01(-0.37%) |
Mar 30, 2017 | 3.844 | 3.883 | 3.835 | 3.883 | 125,003 | +0.05(+1.26%) |
Mar 29, 2017 | 3.864 | 3.878 | 3.830 | 3.835 | 83,189 | -0.05(-1.24%) |
Mar 28, 2017 | 3.820 | 3.883 | 3.806 | 3.883 | 139,905 | +0.06(+1.51%) |
Mar 27, 2017 | 3.782 | 3.825 | 3.782 | 3.825 | 101,201 | +0.02(+0.63%) |
Mar 24, 2017 | 3.815 | 3.825 | 3.792 | 3.801 | 91,310 | -0.02(-0.50%) |
Mar 23, 2017 | 3.791 | 3.820 | 3.786 | 3.820 | 57,195 | +0.02(+0.63%) |
Mar 22, 2017 | 3.786 | 3.801 | 3.786 | 3.796 | 82,813 | -0.00(-0.13%) |
Mar 21, 2017 | 3.820 | 3.830 | 3.786 | 3.801 | 104,695 | -0.01(-0.38%) |
Mar 20, 2017 | 3.830 | 3.835 | 3.815 | 3.815 | 60,679 | -0.03(-0.75%) |
Mar 17, 2017 | 3.830 | 3.844 | 3.820 | 3.844 | 72,135 | +0.03(+0.76%) |
Mar 16, 2017 | 3.820 | 3.840 | 3.806 | 3.815 | 76,517 | -0.02(-0.50%) |
Mar 15, 2017 | 3.835 | 3.868 | 3.782 | 3.835 | 99,258 | +0.01(+0.25%) |
Mar 14, 2017 | 3.811 | 3.830 | 3.811 | 3.825 | 75,815 | +0.00(+0.12%) |
Mar 13, 2017 | 3.816 | 3.844 | 3.811 | 3.820 | 82,859 | -0.01(-0.25%) |
Mar 10, 2017 | 3.820 | 3.830 | 3.797 | 3.830 | 108,181 | +0.04(+0.99%) |
Mar 09, 2017 | 3.853 | 3.863 | 3.792 | 3.792 | 284,741 | -0.07(-1.71%) |
Mar 08, 2017 | 3.858 | 3.858 | 3.839 | 3.858 | 56,010 | +0.00(+0.12%) |
Mar 07, 2017 | 3.844 | 3.863 | 3.844 | 3.853 | 61,925 | +0.00(+0.12%) |
Mar 06, 2017 | 3.849 | 3.850 | 3.834 | 3.849 | 99,006 | -0.02(-0.49%) |
Mar 03, 2017 | 3.834 | 3.867 | 3.834 | 3.867 | 67,620 | +0.04(+0.98%) |
Mar 02, 2017 | 3.844 | 3.858 | 3.830 | 3.830 | 104,033 | -0.02(-0.49%) |