Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.150 | 4.300 | 4.140 | 4.250 | 17,542 | +0.12(+3.03%) |
May 30, 2017 | 4.200 | 4.200 | 4.100 | 4.125 | 1,084 | -0.03(-0.60%) |
May 26, 2017 | 4.200 | 4.200 | 4.100 | 4.150 | 3,268 | -0.05(-1.19%) |
May 25, 2017 | 4.250 | 4.250 | 4.100 | 4.200 | 11,191 | +0.00(+0.00%) |
May 24, 2017 | 4.200 | 4.265 | 4.200 | 4.200 | 13,005 | +0.00(+0.00%) |
May 23, 2017 | 4.179 | 4.219 | 4.150 | 4.200 | 3,478 | +0.00(+0.00%) |
May 22, 2017 | 4.250 | 4.300 | 4.150 | 4.200 | 16,060 | +0.10(+2.44%) |
May 19, 2017 | 4.100 | 4.150 | 4.060 | 4.100 | 3,976 | +0.05(+1.23%) |
May 18, 2017 | 3.900 | 4.100 | 3.900 | 4.050 | 17,632 | +0.20(+5.19%) |
May 17, 2017 | 4.200 | 4.200 | 3.850 | 3.850 | 27,420 | -0.35(-8.33%) |
May 16, 2017 | 4.250 | 4.250 | 4.194 | 4.200 | 3,636 | -0.10(-2.33%) |
May 15, 2017 | 4.250 | 4.450 | 4.200 | 4.300 | 13,080 | +0.05(+1.18%) |
May 12, 2017 | 4.258 | 4.350 | 4.250 | 4.250 | 15,673 | -0.05(-1.16%) |
May 11, 2017 | 4.250 | 4.300 | 4.200 | 4.300 | 20,205 | +0.05(+1.18%) |
May 10, 2017 | 4.150 | 4.250 | 4.150 | 4.250 | 13,575 | +0.10(+2.41%) |
May 09, 2017 | 4.245 | 4.350 | 4.050 | 4.150 | 34,123 | -0.15(-3.49%) |
May 08, 2017 | 4.000 | 4.350 | 3.971 | 4.300 | 23,414 | +0.35(+8.86%) |
May 05, 2017 | 3.950 | 4.000 | 3.905 | 3.950 | 52,205 | +0.05(+1.28%) |
May 04, 2017 | 3.962 | 4.050 | 3.900 | 3.900 | 23,268 | +0.00(+0.00%) |
May 03, 2017 | 4.050 | 4.050 | 3.814 | 3.900 | 3,837 | -0.10(-2.50%) |
May 02, 2017 | 4.100 | 4.150 | 3.975 | 4.000 | 17,854 | -0.10(-2.44%) |
May 01, 2017 | 3.800 | 4.150 | 3.800 | 4.100 | 29,351 | +0.35(+9.33%) |
Apr 28, 2017 | 3.650 | 3.800 | 3.615 | 3.750 | 9,895 | +0.10(+2.74%) |
Apr 27, 2017 | 3.700 | 3.800 | 3.650 | 3.650 | 16,215 | +0.00(+0.00%) |
Apr 26, 2017 | 3.600 | 3.750 | 3.600 | 3.650 | 14,867 | -0.05(-1.35%) |
Apr 25, 2017 | 3.700 | 3.733 | 3.600 | 3.700 | 14,656 | -0.05(-1.33%) |
Apr 24, 2017 | 3.600 | 3.765 | 3.600 | 3.750 | 20,759 | +0.10(+2.74%) |
Apr 21, 2017 | 3.450 | 3.650 | 3.450 | 3.650 | 24,242 | +0.20(+5.80%) |
Apr 20, 2017 | 3.550 | 3.550 | 3.450 | 3.450 | 13,926 | -0.10(-2.82%) |
Apr 19, 2017 | 3.500 | 3.550 | 3.500 | 3.550 | 11,593 | +0.05(+1.43%) |
Apr 18, 2017 | 3.500 | 3.550 | 3.500 | 3.500 | 16,637 | +0.00(+0.00%) |
Apr 17, 2017 | 3.480 | 3.500 | 3.450 | 3.500 | 3,122 | -0.05(-1.41%) |
Apr 13, 2017 | 3.500 | 3.550 | 3.500 | 3.550 | 19,008 | +0.00(+0.00%) |
Apr 12, 2017 | 3.550 | 3.550 | 3.475 | 3.550 | 15,217 | +0.05(+1.43%) |
Apr 11, 2017 | 3.436 | 3.550 | 3.436 | 3.500 | 24,802 | +0.05(+1.45%) |
Apr 10, 2017 | 3.350 | 3.450 | 3.350 | 3.450 | 6,014 | +0.05(+1.47%) |
Apr 07, 2017 | 3.450 | 3.475 | 3.300 | 3.400 | 13,438 | -0.05(-1.45%) |
Apr 06, 2017 | 3.400 | 3.550 | 3.350 | 3.450 | 42,015 | +0.15(+4.55%) |
Apr 05, 2017 | 3.350 | 3.550 | 3.300 | 3.300 | 66,561 | -0.05(-1.49%) |
Apr 04, 2017 | 3.450 | 3.600 | 3.350 | 3.350 | 29,017 | -0.10(-2.90%) |
Apr 03, 2017 | 3.650 | 3.700 | 3.450 | 3.450 | 20,374 | -0.15(-4.17%) |
Mar 31, 2017 | 3.500 | 3.625 | 3.500 | 3.600 | 21,053 | +0.05(+1.41%) |
Mar 30, 2017 | 3.500 | 3.575 | 3.500 | 3.550 | 14,768 | +0.10(+2.90%) |
Mar 29, 2017 | 3.474 | 3.500 | 3.450 | 3.450 | 3,948 | +0.00(+0.00%) |
Mar 28, 2017 | 3.450 | 3.500 | 3.450 | 3.450 | 7,057 | +0.00(+0.00%) |
Mar 27, 2017 | 3.500 | 3.500 | 3.355 | 3.450 | 28,804 | -0.10(-2.82%) |
Mar 24, 2017 | 3.600 | 3.600 | 3.550 | 3.550 | 5,430 | +0.00(+0.00%) |
Mar 23, 2017 | 3.500 | 3.600 | 3.500 | 3.550 | 12,060 | +0.05(+1.43%) |
Mar 22, 2017 | 3.700 | 3.700 | 3.500 | 3.500 | 20,762 | -0.15(-4.11%) |
Mar 21, 2017 | 3.550 | 3.650 | 3.450 | 3.650 | 13,768 | +0.20(+5.80%) |
Mar 20, 2017 | 3.450 | 3.450 | 3.450 | 3.450 | 708 | -0.10(-2.82%) |
Mar 17, 2017 | 3.400 | 3.550 | 3.400 | 3.550 | 21,065 | +0.10(+2.90%) |
Mar 16, 2017 | 3.450 | 3.550 | 3.400 | 3.450 | 10,229 | +0.05(+1.47%) |
Mar 15, 2017 | 3.400 | 3.500 | 3.400 | 3.400 | 12,431 | +0.05(+1.49%) |
Mar 14, 2017 | 3.400 | 3.405 | 3.350 | 3.350 | 9,580 | -0.05(-1.47%) |
Mar 13, 2017 | 3.475 | 3.531 | 3.400 | 3.400 | 74,823 | -0.10(-2.86%) |
Mar 10, 2017 | 3.500 | 3.650 | 3.450 | 3.500 | 188,284 | +0.00(+0.00%) |
Mar 09, 2017 | 3.400 | 3.550 | 3.400 | 3.500 | 13,157 | +0.15(+4.48%) |
Mar 08, 2017 | 3.400 | 3.450 | 3.350 | 3.350 | 17,345 | -0.05(-1.47%) |
Mar 07, 2017 | 3.650 | 3.650 | 3.400 | 3.400 | 43,848 | -0.20(-5.56%) |
Mar 06, 2017 | 3.533 | 3.800 | 3.450 | 3.600 | 48,083 | +0.05(+1.41%) |
Mar 03, 2017 | 3.405 | 3.600 | 3.405 | 3.550 | 30,903 | +0.15(+4.41%) |
Mar 02, 2017 | 3.400 | 3.450 | 3.400 | 3.400 | 10,321 | -0.05(-1.45%) |