Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.600 | 3.880 | 3.581 | 3.760 | 58,527 | +0.21(+5.92%) |
May 30, 2017 | 3.650 | 3.680 | 3.500 | 3.550 | 14,218 | -0.11(-3.01%) |
May 26, 2017 | 3.580 | 3.660 | 3.520 | 3.660 | 22,628 | +0.06(+1.81%) |
May 25, 2017 | 3.720 | 3.820 | 3.550 | 3.595 | 37,145 | -0.12(-3.36%) |
May 24, 2017 | 3.800 | 4.020 | 3.710 | 3.720 | 28,659 | -0.13(-3.38%) |
May 23, 2017 | 3.810 | 4.020 | 3.810 | 3.850 | 9,787 | +0.00(+0.00%) |
May 22, 2017 | 3.920 | 3.928 | 3.770 | 3.850 | 41,371 | -0.06(-1.53%) |
May 19, 2017 | 3.860 | 3.940 | 3.780 | 3.910 | 23,772 | +0.04(+1.05%) |
May 18, 2017 | 3.850 | 4.000 | 3.850 | 3.869 | 8,541 | +0.01(+0.25%) |
May 17, 2017 | 3.970 | 4.043 | 3.850 | 3.860 | 10,676 | -0.19(-4.69%) |
May 16, 2017 | 4.200 | 4.200 | 4.000 | 4.050 | 58,525 | -0.13(-3.11%) |
May 15, 2017 | 3.970 | 4.180 | 3.860 | 4.180 | 38,746 | +0.21(+5.29%) |
May 12, 2017 | 3.920 | 4.010 | 3.920 | 3.970 | 28,133 | +0.05(+1.28%) |
May 11, 2017 | 3.910 | 4.040 | 3.900 | 3.920 | 14,002 | -0.05(-1.19%) |
May 10, 2017 | 3.910 | 4.200 | 3.850 | 3.967 | 23,952 | +0.04(+0.95%) |
May 09, 2017 | 4.100 | 4.100 | 3.877 | 3.930 | 41,158 | -0.18(-4.38%) |
May 08, 2017 | 4.110 | 4.110 | 4.067 | 4.110 | 26,902 | -0.01(-0.24%) |
May 05, 2017 | 4.150 | 4.150 | 4.120 | 4.120 | 8,550 | -0.05(-1.20%) |
May 04, 2017 | 4.160 | 4.170 | 4.102 | 4.170 | 18,038 | +0.01(+0.24%) |
May 03, 2017 | 4.160 | 4.190 | 4.160 | 4.160 | 22,987 | -0.02(-0.48%) |
May 02, 2017 | 4.250 | 4.280 | 4.160 | 4.180 | 7,178 | -0.07(-1.65%) |
May 01, 2017 | 4.350 | 4.350 | 4.240 | 4.250 | 21,288 | -0.13(-2.97%) |
Apr 28, 2017 | 4.340 | 4.400 | 4.020 | 4.380 | 199,543 | +0.17(+4.04%) |
Apr 27, 2017 | 4.340 | 4.340 | 4.200 | 4.210 | 27,060 | -0.08(-1.81%) |
Apr 26, 2017 | 4.451 | 4.451 | 4.250 | 4.288 | 49,327 | -0.16(-3.65%) |
Apr 25, 2017 | 4.480 | 4.500 | 4.420 | 4.450 | 16,857 | +0.02(+0.45%) |
Apr 24, 2017 | 4.400 | 4.474 | 4.380 | 4.430 | 22,973 | +0.08(+1.84%) |
Apr 21, 2017 | 4.230 | 4.350 | 4.230 | 4.350 | 7,802 | +0.05(+1.16%) |
Apr 20, 2017 | 4.300 | 4.300 | 4.240 | 4.300 | 15,883 | +0.02(+0.47%) |
Apr 19, 2017 | 4.230 | 4.290 | 4.200 | 4.280 | 3,471 | +0.11(+2.64%) |
Apr 18, 2017 | 4.250 | 4.250 | 4.170 | 4.170 | 12,640 | -0.05(-1.18%) |
Apr 17, 2017 | 4.230 | 4.248 | 4.160 | 4.220 | 27,012 | +0.01(+0.24%) |
Apr 13, 2017 | 4.270 | 4.270 | 4.160 | 4.210 | 16,105 | -0.01(-0.24%) |
Apr 12, 2017 | 4.228 | 4.270 | 4.190 | 4.220 | 8,716 | +0.02(+0.48%) |
Apr 11, 2017 | 4.280 | 4.280 | 4.200 | 4.200 | 8,015 | -0.02(-0.47%) |
Apr 10, 2017 | 4.290 | 4.290 | 4.191 | 4.220 | 16,079 | +0.03(+0.72%) |
Apr 07, 2017 | 4.130 | 4.247 | 4.040 | 4.190 | 33,421 | -0.02(-0.48%) |
Apr 06, 2017 | 4.240 | 4.300 | 4.200 | 4.210 | 47,119 | -0.07(-1.64%) |
Apr 05, 2017 | 4.280 | 4.447 | 4.228 | 4.280 | 19,123 | +0.07(+1.66%) |
Apr 04, 2017 | 4.210 | 4.340 | 4.200 | 4.210 | 11,145 | -0.01(-0.24%) |
Apr 03, 2017 | 4.310 | 4.450 | 4.210 | 4.220 | 72,857 | -0.07(-1.63%) |
Mar 31, 2017 | 4.287 | 4.370 | 4.150 | 4.290 | 23,475 | -0.01(-0.23%) |
Mar 30, 2017 | 4.290 | 4.432 | 4.270 | 4.300 | 6,374 | -0.03(-0.69%) |
Mar 29, 2017 | 4.270 | 4.340 | 4.260 | 4.330 | 6,959 | +0.07(+1.64%) |
Mar 28, 2017 | 4.421 | 4.421 | 4.260 | 4.260 | 6,654 | -0.17(-3.84%) |
Mar 27, 2017 | 4.376 | 4.450 | 4.376 | 4.430 | 9,337 | +0.03(+0.72%) |
Mar 24, 2017 | 4.410 | 4.440 | 4.398 | 4.398 | 1,993 | -0.01(-0.27%) |
Mar 23, 2017 | 4.350 | 4.570 | 4.333 | 4.410 | 5,305 | +0.00(+0.00%) |
Mar 22, 2017 | 4.580 | 4.580 | 4.096 | 4.410 | 37,469 | -0.23(-4.96%) |
Mar 21, 2017 | 4.780 | 4.851 | 4.606 | 4.640 | 8,516 | -0.14(-2.93%) |
Mar 20, 2017 | 4.820 | 4.820 | 4.656 | 4.780 | 11,729 | +0.04(+0.84%) |
Mar 17, 2017 | 4.604 | 4.740 | 4.560 | 4.740 | 18,400 | +0.22(+4.87%) |
Mar 16, 2017 | 4.470 | 4.580 | 4.390 | 4.520 | 7,484 | +0.02(+0.44%) |
Mar 15, 2017 | 4.400 | 4.530 | 4.400 | 4.500 | 7,878 | +0.07(+1.58%) |
Mar 14, 2017 | 4.530 | 4.544 | 4.390 | 4.430 | 42,742 | -0.17(-3.70%) |
Mar 13, 2017 | 4.830 | 4.840 | 4.550 | 4.600 | 58,744 | -0.23(-4.76%) |
Mar 10, 2017 | 4.900 | 4.900 | 4.800 | 4.830 | 16,347 | -0.02(-0.36%) |
Mar 09, 2017 | 4.810 | 4.900 | 4.760 | 4.847 | 41,944 | +0.06(+1.20%) |
Mar 08, 2017 | 4.740 | 4.800 | 4.736 | 4.790 | 25,679 | +0.08(+1.70%) |
Mar 07, 2017 | 4.780 | 4.840 | 4.651 | 4.710 | 22,071 | +0.03(+0.64%) |
Mar 06, 2017 | 4.520 | 4.750 | 4.500 | 4.680 | 53,468 | +0.19(+4.23%) |
Mar 03, 2017 | 4.480 | 4.500 | 4.450 | 4.490 | 22,050 | +0.01(+0.29%) |
Mar 02, 2017 | 4.350 | 4.480 | 4.320 | 4.477 | 57,464 | +0.13(+2.92%) |