Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.763 | 3.763 | 3.523 | 3.603 | 279,004 | -0.12(-3.23%) |
May 30, 2017 | 3.763 | 3.803 | 3.643 | 3.723 | 217,539 | -0.04(-1.06%) |
May 26, 2017 | 3.683 | 3.763 | 3.643 | 3.763 | 114,204 | +0.08(+2.17%) |
May 25, 2017 | 3.563 | 3.803 | 3.563 | 3.683 | 401,368 | +0.16(+4.55%) |
May 24, 2017 | 3.603 | 3.683 | 3.523 | 3.523 | 398,842 | -0.08(-2.22%) |
May 23, 2017 | 3.523 | 3.623 | 3.482 | 3.603 | 433,967 | +0.08(+2.27%) |
May 22, 2017 | 3.563 | 3.603 | 3.523 | 3.523 | 175,848 | -0.04(-1.12%) |
May 19, 2017 | 3.683 | 3.723 | 3.563 | 3.563 | 294,390 | -0.12(-3.26%) |
May 18, 2017 | 3.763 | 3.763 | 3.603 | 3.683 | 415,965 | -0.08(-2.13%) |
May 17, 2017 | 4.003 | 4.043 | 3.763 | 3.763 | 341,923 | -0.32(-7.84%) |
May 16, 2017 | 3.963 | 4.243 | 3.963 | 4.083 | 462,219 | +0.12(+3.03%) |
May 15, 2017 | 3.803 | 3.963 | 3.763 | 3.963 | 410,137 | +0.16(+4.21%) |
May 12, 2017 | 3.803 | 3.923 | 3.803 | 3.803 | 322,297 | -0.04(-1.04%) |
May 11, 2017 | 3.883 | 3.923 | 3.763 | 3.843 | 231,111 | -0.04(-1.03%) |
May 10, 2017 | 3.803 | 3.963 | 3.763 | 3.883 | 405,373 | +0.08(+2.11%) |
May 09, 2017 | 4.123 | 4.123 | 3.763 | 3.803 | 663,953 | -0.24(-5.94%) |
May 08, 2017 | 4.203 | 4.323 | 4.043 | 4.043 | 335,267 | -0.20(-4.72%) |
May 05, 2017 | 4.243 | 4.348 | 4.003 | 4.243 | 636,110 | -0.08(-1.85%) |
May 04, 2017 | 4.563 | 4.883 | 4.243 | 4.323 | 815,491 | -0.64(-12.90%) |
May 03, 2017 | 4.924 | 4.964 | 4.763 | 4.964 | 346,224 | +0.04(+0.81%) |
May 02, 2017 | 5.004 | 5.084 | 4.843 | 4.924 | 248,178 | -0.12(-2.38%) |
May 01, 2017 | 5.004 | 5.044 | 4.883 | 5.044 | 244,066 | +0.04(+0.80%) |
Apr 28, 2017 | 5.164 | 5.164 | 4.863 | 5.004 | 283,351 | -0.16(-3.10%) |
Apr 27, 2017 | 5.244 | 5.404 | 5.024 | 5.164 | 555,797 | -0.04(-0.77%) |
Apr 26, 2017 | 4.443 | 5.284 | 4.443 | 5.204 | 864,137 | +0.68(+15.04%) |
Apr 25, 2017 | 4.363 | 4.563 | 4.363 | 4.523 | 466,925 | +0.12(+2.73%) |
Apr 24, 2017 | 4.403 | 4.443 | 4.243 | 4.403 | 207,046 | +0.08(+1.85%) |
Apr 21, 2017 | 4.243 | 4.363 | 4.243 | 4.323 | 270,419 | +0.04(+0.93%) |
Apr 20, 2017 | 4.243 | 4.323 | 4.243 | 4.283 | 221,255 | +0.04(+0.94%) |
Apr 19, 2017 | 4.283 | 4.323 | 4.203 | 4.243 | 169,958 | -0.04(-0.93%) |
Apr 18, 2017 | 4.243 | 4.323 | 4.163 | 4.283 | 260,369 | +0.04(+0.94%) |
Apr 17, 2017 | 4.163 | 4.283 | 4.163 | 4.243 | 156,575 | +0.08(+1.92%) |
Apr 13, 2017 | 4.243 | 4.283 | 4.103 | 4.163 | 143,721 | -0.08(-1.89%) |
Apr 12, 2017 | 4.323 | 4.403 | 4.243 | 4.243 | 120,292 | -0.08(-1.85%) |
Apr 11, 2017 | 4.443 | 4.443 | 4.283 | 4.323 | 264,960 | -0.08(-1.82%) |
Apr 10, 2017 | 4.243 | 4.443 | 4.243 | 4.403 | 422,454 | +0.16(+3.77%) |
Apr 07, 2017 | 4.123 | 4.363 | 4.123 | 4.243 | 256,247 | +0.12(+2.91%) |
Apr 06, 2017 | 4.043 | 4.303 | 4.043 | 4.123 | 240,079 | +0.04(+0.98%) |
Apr 05, 2017 | 4.163 | 4.343 | 4.003 | 4.083 | 357,065 | -0.12(-2.86%) |
Apr 04, 2017 | 4.203 | 4.323 | 4.163 | 4.203 | 233,744 | -0.04(-0.94%) |
Apr 03, 2017 | 4.403 | 4.443 | 4.203 | 4.243 | 318,560 | -0.12(-2.75%) |
Mar 31, 2017 | 4.283 | 4.443 | 4.243 | 4.363 | 408,569 | +0.04(+0.93%) |
Mar 30, 2017 | 4.123 | 4.483 | 4.123 | 4.323 | 463,934 | +0.20(+4.85%) |
Mar 29, 2017 | 3.843 | 4.123 | 3.843 | 4.123 | 341,035 | +0.24(+6.19%) |
Mar 28, 2017 | 3.843 | 4.043 | 3.803 | 3.883 | 359,118 | +0.00(+0.00%) |
Mar 27, 2017 | 3.763 | 3.883 | 3.683 | 3.883 | 201,130 | +0.16(+4.30%) |
Mar 24, 2017 | 3.763 | 3.763 | 3.683 | 3.723 | 158,302 | -0.04(-1.06%) |
Mar 23, 2017 | 3.723 | 3.843 | 3.683 | 3.763 | 246,513 | +0.00(+0.00%) |
Mar 22, 2017 | 3.643 | 3.763 | 3.563 | 3.763 | 327,788 | +0.08(+2.17%) |
Mar 21, 2017 | 3.763 | 3.763 | 3.643 | 3.683 | 254,246 | +0.00(+0.00%) |
Mar 20, 2017 | 3.683 | 3.723 | 3.603 | 3.683 | 195,078 | +0.00(+0.00%) |
Mar 17, 2017 | 3.843 | 3.843 | 3.563 | 3.683 | 1,244,177 | -0.16(-4.17%) |
Mar 16, 2017 | 3.843 | 3.883 | 3.803 | 3.843 | 134,521 | +0.04(+1.05%) |
Mar 15, 2017 | 3.603 | 3.803 | 3.603 | 3.803 | 675,591 | +0.16(+4.40%) |
Mar 14, 2017 | 3.603 | 3.683 | 3.563 | 3.643 | 165,652 | +0.04(+1.11%) |
Mar 13, 2017 | 3.563 | 3.643 | 3.563 | 3.603 | 187,295 | +0.04(+1.12%) |
Mar 10, 2017 | 3.563 | 3.643 | 3.523 | 3.563 | 339,751 | -0.04(-1.11%) |
Mar 09, 2017 | 3.523 | 3.643 | 3.523 | 3.603 | 288,698 | +0.04(+1.12%) |
Mar 08, 2017 | 3.523 | 3.603 | 3.482 | 3.563 | 247,317 | +0.04(+1.14%) |
Mar 07, 2017 | 3.603 | 3.603 | 3.442 | 3.523 | 249,349 | -0.08(-2.22%) |
Mar 06, 2017 | 3.723 | 3.723 | 3.543 | 3.603 | 259,246 | -0.08(-2.17%) |
Mar 03, 2017 | 3.603 | 3.723 | 3.603 | 3.683 | 255,706 | +0.04(+1.10%) |
Mar 02, 2017 | 3.723 | 3.803 | 3.643 | 3.643 | 148,237 | -0.12(-3.19%) |