Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.614 | 3.673 | 3.612 | 3.624 | 784,307 | -0.02(-0.66%) |
May 30, 2017 | 3.634 | 3.663 | 3.634 | 3.648 | 745,414 | +0.01(+0.27%) |
May 26, 2017 | 3.639 | 3.680 | 3.614 | 3.639 | 657,809 | +0.01(+0.27%) |
May 25, 2017 | 3.653 | 3.702 | 3.624 | 3.629 | 833,096 | -0.00(-0.13%) |
May 24, 2017 | 3.687 | 3.721 | 3.629 | 3.634 | 2,006,941 | -0.04(-1.19%) |
May 23, 2017 | 3.692 | 3.702 | 3.658 | 3.677 | 572,093 | -0.01(-0.39%) |
May 22, 2017 | 3.702 | 3.716 | 3.663 | 3.692 | 574,702 | +0.00(+0.13%) |
May 19, 2017 | 3.711 | 3.726 | 3.673 | 3.687 | 838,452 | -0.02(-0.65%) |
May 18, 2017 | 3.711 | 3.729 | 3.673 | 3.711 | 743,528 | +0.01(+0.39%) |
May 17, 2017 | 3.726 | 3.750 | 3.674 | 3.697 | 806,310 | -0.05(-1.42%) |
May 16, 2017 | 3.779 | 3.779 | 3.736 | 3.750 | 827,643 | -0.00(-0.13%) |
May 15, 2017 | 3.755 | 3.774 | 3.755 | 3.755 | 933,604 | +0.02(+0.52%) |
May 12, 2017 | 3.794 | 3.799 | 3.726 | 3.736 | 765,195 | -0.06(-1.66%) |
May 11, 2017 | 3.862 | 3.862 | 3.789 | 3.799 | 937,295 | -0.10(-2.49%) |
May 10, 2017 | 3.929 | 3.944 | 3.891 | 3.896 | 935,274 | -0.05(-1.23%) |
May 09, 2017 | 3.905 | 3.958 | 3.886 | 3.944 | 1,113,923 | +0.15(+3.83%) |
May 08, 2017 | 3.779 | 3.813 | 3.765 | 3.799 | 372,883 | +0.02(+0.51%) |
May 05, 2017 | 3.794 | 3.808 | 3.765 | 3.779 | 742,238 | -0.01(-0.26%) |
May 04, 2017 | 3.857 | 3.881 | 3.781 | 3.789 | 674,977 | -0.06(-1.64%) |
May 03, 2017 | 3.905 | 3.905 | 3.842 | 3.852 | 335,533 | -0.05(-1.24%) |
May 02, 2017 | 3.891 | 3.910 | 3.871 | 3.900 | 481,247 | +0.02(+0.63%) |
May 01, 2017 | 3.896 | 3.896 | 3.860 | 3.876 | 389,168 | -0.00(-0.12%) |
Apr 28, 2017 | 3.871 | 3.900 | 3.847 | 3.881 | 532,164 | +0.01(+0.38%) |
Apr 27, 2017 | 3.896 | 3.920 | 3.862 | 3.866 | 356,770 | -0.01(-0.37%) |
Apr 26, 2017 | 3.828 | 3.910 | 3.828 | 3.881 | 453,273 | +0.05(+1.39%) |
Apr 25, 2017 | 3.833 | 3.876 | 3.803 | 3.828 | 614,025 | +0.01(+0.25%) |
Apr 24, 2017 | 3.837 | 3.847 | 3.803 | 3.818 | 423,939 | +0.01(+0.38%) |
Apr 21, 2017 | 3.803 | 3.828 | 3.779 | 3.803 | 436,400 | +0.02(+0.51%) |
Apr 20, 2017 | 3.794 | 3.808 | 3.770 | 3.784 | 436,762 | -0.00(-0.13%) |
Apr 19, 2017 | 3.823 | 3.828 | 3.774 | 3.789 | 383,634 | -0.01(-0.26%) |
Apr 18, 2017 | 3.803 | 3.823 | 3.784 | 3.799 | 485,807 | +0.00(+0.00%) |
Apr 17, 2017 | 3.779 | 3.808 | 3.731 | 3.799 | 511,480 | +0.02(+0.51%) |
Apr 13, 2017 | 3.799 | 3.823 | 3.774 | 3.779 | 861,807 | -0.02(-0.64%) |
Apr 12, 2017 | 3.837 | 3.842 | 3.799 | 3.803 | 328,637 | -0.04(-1.01%) |
Apr 11, 2017 | 3.852 | 3.876 | 3.823 | 3.842 | 640,332 | -0.01(-0.25%) |
Apr 10, 2017 | 3.876 | 3.876 | 3.833 | 3.852 | 396,784 | -0.01(-0.25%) |
Apr 07, 2017 | 3.910 | 3.910 | 3.857 | 3.862 | 721,822 | -0.05(-1.24%) |
Apr 06, 2017 | 3.896 | 3.920 | 3.877 | 3.910 | 756,384 | +0.03(+0.88%) |
Apr 05, 2017 | 3.944 | 3.944 | 3.862 | 3.876 | 681,113 | -0.05(-1.36%) |
Apr 04, 2017 | 3.925 | 3.954 | 3.915 | 3.929 | 643,288 | +0.00(+0.00%) |
Apr 03, 2017 | 3.944 | 3.973 | 3.920 | 3.929 | 622,376 | -0.01(-0.37%) |
Mar 31, 2017 | 3.925 | 3.944 | 3.905 | 3.944 | 783,628 | +0.01(+0.37%) |
Mar 30, 2017 | 3.915 | 3.963 | 3.905 | 3.929 | 793,908 | +0.02(+0.50%) |
Mar 29, 2017 | 3.852 | 3.915 | 3.852 | 3.910 | 638,369 | +0.07(+1.89%) |
Mar 28, 2017 | 3.789 | 3.866 | 3.779 | 3.837 | 683,214 | +0.06(+1.54%) |
Mar 27, 2017 | 3.755 | 3.794 | 3.726 | 3.779 | 651,956 | +0.00(+0.13%) |
Mar 24, 2017 | 3.760 | 3.784 | 3.759 | 3.774 | 750,275 | +0.02(+0.52%) |
Mar 23, 2017 | 3.755 | 3.765 | 3.736 | 3.755 | 938,030 | +0.01(+0.26%) |
Mar 22, 2017 | 3.803 | 3.823 | 3.738 | 3.745 | 693,474 | -0.06(-1.65%) |
Mar 21, 2017 | 3.866 | 3.891 | 3.806 | 3.808 | 682,698 | -0.07(-1.75%) |
Mar 20, 2017 | 3.852 | 3.891 | 3.837 | 3.876 | 763,546 | +0.05(+1.39%) |
Mar 17, 2017 | 3.832 | 3.847 | 3.804 | 3.823 | 2,274,073 | +0.01(+0.37%) |
Mar 16, 2017 | 3.842 | 3.851 | 3.794 | 3.809 | 1,231,992 | -0.01(-0.25%) |
Mar 15, 2017 | 3.775 | 3.839 | 3.766 | 3.818 | 850,660 | +0.04(+1.00%) |
Mar 14, 2017 | 3.804 | 3.809 | 3.766 | 3.780 | 560,304 | -0.01(-0.25%) |
Mar 13, 2017 | 3.813 | 3.818 | 3.761 | 3.790 | 966,332 | +0.00(+0.00%) |
Mar 10, 2017 | 3.771 | 3.818 | 3.742 | 3.790 | 1,091,247 | +0.02(+0.63%) |
Mar 09, 2017 | 3.837 | 3.875 | 3.738 | 3.766 | 1,094,135 | -0.07(-1.85%) |
Mar 08, 2017 | 3.865 | 3.899 | 3.823 | 3.837 | 976,469 | -0.03(-0.74%) |
Mar 07, 2017 | 3.889 | 3.913 | 3.856 | 3.865 | 934,570 | -0.03(-0.85%) |
Mar 06, 2017 | 3.913 | 3.918 | 3.856 | 3.899 | 1,131,102 | -0.02(-0.48%) |
Mar 03, 2017 | 3.913 | 3.966 | 3.836 | 3.918 | 3,492,289 | -0.15(-3.61%) |
Mar 02, 2017 | 4.055 | 4.079 | 4.008 | 4.064 | 939,723 | +0.02(+0.59%) |