Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.989 | 3.993 | 3.970 | 3.980 | 1,001,457 | -0.00(-0.11%) |
May 30, 2017 | 3.984 | 3.993 | 3.966 | 3.984 | 777,440 | +0.00(+0.00%) |
May 26, 2017 | 3.980 | 3.998 | 3.975 | 3.984 | 866,250 | +0.01(+0.34%) |
May 25, 2017 | 3.970 | 3.989 | 3.961 | 3.970 | 779,183 | +0.01(+0.23%) |
May 24, 2017 | 3.952 | 3.970 | 3.939 | 3.961 | 642,099 | +0.00(+0.11%) |
May 23, 2017 | 3.934 | 3.966 | 3.934 | 3.957 | 979,712 | +0.03(+0.69%) |
May 22, 2017 | 3.939 | 3.948 | 3.920 | 3.930 | 792,389 | +0.00(+0.12%) |
May 19, 2017 | 3.930 | 3.961 | 3.920 | 3.925 | 1,066,916 | -0.01(-0.23%) |
May 18, 2017 | 3.902 | 3.952 | 3.902 | 3.934 | 990,252 | +0.02(+0.46%) |
May 17, 2017 | 3.952 | 3.975 | 3.916 | 3.916 | 1,072,346 | -0.06(-1.60%) |
May 16, 2017 | 3.998 | 3.998 | 3.980 | 3.980 | 510,120 | -0.02(-0.57%) |
May 15, 2017 | 4.007 | 4.016 | 3.993 | 4.002 | 401,811 | -0.00(-0.11%) |
May 12, 2017 | 4.002 | 4.020 | 3.993 | 4.007 | 542,815 | +0.00(+0.11%) |
May 11, 2017 | 4.007 | 4.011 | 3.993 | 4.002 | 965,675 | +0.01(+0.14%) |
May 10, 2017 | 3.983 | 4.006 | 3.983 | 3.997 | 697,128 | +0.00(+0.00%) |
May 09, 2017 | 3.988 | 4.001 | 3.963 | 3.997 | 897,926 | +0.01(+0.34%) |
May 08, 2017 | 3.974 | 3.987 | 3.965 | 3.983 | 791,036 | +0.01(+0.23%) |
May 05, 2017 | 3.988 | 3.992 | 3.969 | 3.974 | 586,166 | -0.01(-0.23%) |
May 04, 2017 | 3.988 | 3.988 | 3.974 | 3.983 | 968,446 | -0.00(-0.11%) |
May 03, 2017 | 3.988 | 3.997 | 3.965 | 3.988 | 777,398 | +0.00(+0.00%) |
May 02, 2017 | 4.001 | 4.006 | 3.978 | 3.988 | 918,112 | -0.01(-0.34%) |
May 01, 2017 | 4.006 | 4.015 | 3.997 | 4.001 | 672,561 | +0.00(+0.00%) |
Apr 28, 2017 | 3.997 | 4.001 | 3.978 | 4.001 | 792,482 | +0.01(+0.23%) |
Apr 27, 2017 | 4.001 | 4.006 | 3.988 | 3.992 | 600,890 | -0.00(-0.11%) |
Apr 26, 2017 | 4.010 | 4.019 | 3.988 | 3.997 | 891,225 | -0.01(-0.23%) |
Apr 25, 2017 | 3.988 | 4.010 | 3.988 | 4.006 | 1,291,271 | +0.02(+0.57%) |
Apr 24, 2017 | 4.015 | 4.028 | 3.974 | 3.983 | 1,177,012 | -0.02(-0.45%) |
Apr 21, 2017 | 4.001 | 4.015 | 3.997 | 4.001 | 1,561,430 | -0.01(-0.23%) |
Apr 20, 2017 | 3.988 | 4.028 | 3.969 | 4.010 | 2,446,949 | +0.02(+0.57%) |
Apr 19, 2017 | 4.006 | 4.015 | 3.983 | 3.988 | 986,960 | -0.01(-0.23%) |
Apr 18, 2017 | 3.992 | 4.006 | 3.992 | 3.997 | 1,110,898 | +0.01(+0.23%) |
Apr 17, 2017 | 3.997 | 4.006 | 3.983 | 3.988 | 1,000,769 | -0.00(-0.11%) |
Apr 13, 2017 | 3.983 | 4.019 | 3.983 | 3.992 | 1,254,757 | +0.01(+0.23%) |
Apr 12, 2017 | 3.974 | 3.988 | 3.965 | 3.983 | 1,305,352 | +0.00(+0.11%) |
Apr 11, 2017 | 3.951 | 3.978 | 3.942 | 3.978 | 801,094 | +0.04(+0.95%) |
Apr 10, 2017 | 3.928 | 3.946 | 3.923 | 3.941 | 1,100,145 | +0.01(+0.23%) |
Apr 07, 2017 | 3.919 | 3.932 | 3.912 | 3.932 | 1,662,343 | +0.01(+0.23%) |
Apr 06, 2017 | 3.919 | 3.926 | 3.910 | 3.923 | 1,717,942 | +0.02(+0.46%) |
Apr 05, 2017 | 3.919 | 3.928 | 3.905 | 3.905 | 1,242,777 | +0.00(+0.00%) |
Apr 04, 2017 | 3.910 | 3.928 | 3.905 | 3.905 | 1,065,294 | -0.02(-0.57%) |
Apr 03, 2017 | 3.914 | 3.928 | 3.901 | 3.928 | 1,429,721 | +0.03(+0.69%) |
Mar 31, 2017 | 3.914 | 3.937 | 3.901 | 3.901 | 1,062,712 | +0.00(+0.00%) |
Mar 30, 2017 | 3.946 | 3.959 | 3.896 | 3.901 | 1,414,138 | -0.04(-1.14%) |
Mar 29, 2017 | 3.955 | 3.959 | 3.937 | 3.946 | 593,731 | +0.00(+0.00%) |
Mar 28, 2017 | 3.928 | 3.946 | 3.919 | 3.946 | 592,218 | +0.03(+0.69%) |
Mar 27, 2017 | 3.923 | 3.941 | 3.899 | 3.919 | 628,087 | -0.01(-0.23%) |
Mar 24, 2017 | 3.941 | 3.964 | 3.928 | 3.928 | 609,740 | -0.00(-0.11%) |
Mar 23, 2017 | 3.937 | 3.950 | 3.923 | 3.932 | 667,264 | +0.00(+0.11%) |
Mar 22, 2017 | 3.928 | 3.932 | 3.896 | 3.928 | 974,755 | +0.00(+0.11%) |
Mar 21, 2017 | 3.973 | 3.977 | 3.910 | 3.923 | 1,179,028 | -0.04(-1.02%) |
Mar 20, 2017 | 3.982 | 3.991 | 3.959 | 3.964 | 645,018 | -0.02(-0.45%) |
Mar 17, 2017 | 3.955 | 3.982 | 3.955 | 3.982 | 754,878 | +0.03(+0.80%) |
Mar 16, 2017 | 3.946 | 3.959 | 3.932 | 3.950 | 742,966 | +0.00(+0.11%) |
Mar 15, 2017 | 3.928 | 3.946 | 3.896 | 3.946 | 1,081,634 | +0.03(+0.69%) |
Mar 14, 2017 | 3.946 | 3.950 | 3.905 | 3.919 | 1,109,550 | -0.04(-0.91%) |
Mar 13, 2017 | 3.932 | 3.964 | 3.932 | 3.955 | 977,504 | +0.02(+0.60%) |
Mar 10, 2017 | 3.927 | 3.949 | 3.909 | 3.931 | 2,033,804 | +0.00(+0.11%) |
Mar 09, 2017 | 3.994 | 3.998 | 3.922 | 3.927 | 1,982,578 | -0.08(-1.90%) |
Mar 08, 2017 | 4.016 | 4.025 | 3.998 | 4.003 | 1,034,306 | -0.02(-0.44%) |
Mar 07, 2017 | 4.034 | 4.038 | 4.011 | 4.020 | 1,097,928 | -0.01(-0.33%) |
Mar 06, 2017 | 4.025 | 4.034 | 4.016 | 4.034 | 672,905 | +0.01(+0.33%) |
Mar 03, 2017 | 4.038 | 4.043 | 4.020 | 4.020 | 745,747 | -0.02(-0.44%) |
Mar 02, 2017 | 4.007 | 4.043 | 4.003 | 4.038 | 1,448,308 | +0.01(+0.22%) |