Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.870 | 3.950 | 3.780 | 3.930 | 2,591,858 | +0.06(+1.55%) |
May 30, 2017 | 3.890 | 3.930 | 3.850 | 3.870 | 1,733,137 | -0.08(-2.03%) |
May 26, 2017 | 4.060 | 4.079 | 3.930 | 3.950 | 2,108,701 | -0.07(-1.74%) |
May 25, 2017 | 4.010 | 4.065 | 3.930 | 4.020 | 1,773,166 | -0.04(-0.99%) |
May 24, 2017 | 3.970 | 4.105 | 3.840 | 4.060 | 4,113,570 | +0.07(+1.75%) |
May 23, 2017 | 4.230 | 4.260 | 3.980 | 3.990 | 3,448,978 | -0.24(-5.67%) |
May 22, 2017 | 4.240 | 4.290 | 4.180 | 4.230 | 1,884,492 | +0.02(+0.48%) |
May 19, 2017 | 4.300 | 4.300 | 4.140 | 4.210 | 4,127,407 | -0.03(-0.71%) |
May 18, 2017 | 4.410 | 4.410 | 4.210 | 4.240 | 2,646,024 | -0.23(-5.15%) |
May 17, 2017 | 4.450 | 4.540 | 4.380 | 4.470 | 3,170,025 | +0.09(+2.05%) |
May 16, 2017 | 4.470 | 4.480 | 4.360 | 4.380 | 1,499,520 | -0.07(-1.57%) |
May 15, 2017 | 4.500 | 4.525 | 4.360 | 4.450 | 2,329,443 | +0.04(+0.91%) |
May 12, 2017 | 4.320 | 4.440 | 4.300 | 4.410 | 2,865,941 | +0.14(+3.28%) |
May 11, 2017 | 4.130 | 4.270 | 4.060 | 4.270 | 2,903,752 | +0.17(+4.15%) |
May 10, 2017 | 4.070 | 4.160 | 4.040 | 4.100 | 1,800,236 | +0.08(+1.99%) |
May 09, 2017 | 3.950 | 4.060 | 3.920 | 4.020 | 1,746,514 | +0.00(+0.00%) |
May 08, 2017 | 3.980 | 4.030 | 3.885 | 4.020 | 2,356,705 | +0.06(+1.52%) |
May 05, 2017 | 3.960 | 4.070 | 3.910 | 3.960 | 2,214,062 | +0.04(+1.02%) |
May 04, 2017 | 3.910 | 4.060 | 3.910 | 3.920 | 3,158,213 | -0.09(-2.24%) |
May 03, 2017 | 4.020 | 4.130 | 3.970 | 4.010 | 2,880,394 | -0.04(-0.99%) |
May 02, 2017 | 3.940 | 4.090 | 3.930 | 4.050 | 2,677,489 | +0.10(+2.53%) |
May 01, 2017 | 4.140 | 4.140 | 3.940 | 3.950 | 2,854,970 | -0.23(-5.50%) |
Apr 28, 2017 | 4.000 | 4.220 | 3.965 | 4.180 | 3,817,117 | +0.17(+4.24%) |
Apr 27, 2017 | 4.070 | 4.072 | 3.930 | 4.010 | 3,618,405 | -0.12(-2.91%) |
Apr 26, 2017 | 3.990 | 4.130 | 3.890 | 4.130 | 5,220,130 | +0.08(+1.98%) |
Apr 25, 2017 | 4.180 | 4.200 | 3.905 | 4.050 | 6,069,239 | -0.23(-5.37%) |
Apr 24, 2017 | 4.340 | 4.360 | 4.240 | 4.280 | 2,655,317 | -0.14(-3.17%) |
Apr 21, 2017 | 4.370 | 4.460 | 4.290 | 4.420 | 2,288,025 | +0.05(+1.14%) |
Apr 20, 2017 | 4.320 | 4.405 | 4.280 | 4.370 | 2,454,586 | +0.04(+0.92%) |
Apr 19, 2017 | 4.390 | 4.420 | 4.160 | 4.330 | 3,755,065 | -0.12(-2.70%) |
Apr 18, 2017 | 4.470 | 4.520 | 4.350 | 4.450 | 2,721,819 | -0.06(-1.33%) |
Apr 17, 2017 | 4.720 | 4.720 | 4.430 | 4.510 | 3,682,154 | -0.19(-4.04%) |
Apr 13, 2017 | 4.930 | 4.940 | 4.700 | 4.700 | 3,031,171 | -0.25(-5.05%) |
Apr 12, 2017 | 4.940 | 4.960 | 4.840 | 4.950 | 2,029,681 | +0.01(+0.20%) |
Apr 11, 2017 | 5.000 | 5.000 | 4.880 | 4.940 | 3,074,843 | +0.06(+1.23%) |
Apr 10, 2017 | 4.840 | 4.930 | 4.810 | 4.880 | 1,199,143 | -0.01(-0.20%) |
Apr 07, 2017 | 4.990 | 5.020 | 4.800 | 4.890 | 1,798,319 | +0.00(+0.00%) |
Apr 06, 2017 | 4.930 | 4.950 | 4.860 | 4.890 | 949,360 | -0.07(-1.41%) |
Apr 05, 2017 | 4.780 | 4.990 | 4.780 | 4.960 | 2,245,360 | +0.08(+1.64%) |
Apr 04, 2017 | 5.050 | 5.080 | 4.810 | 4.880 | 2,908,582 | -0.13(-2.59%) |
Apr 03, 2017 | 4.810 | 5.020 | 4.800 | 5.010 | 1,799,287 | +0.14(+2.87%) |
Mar 31, 2017 | 4.950 | 4.961 | 4.840 | 4.870 | 2,542,902 | -0.06(-1.22%) |
Mar 30, 2017 | 4.940 | 4.990 | 4.870 | 4.930 | 1,194,231 | -0.06(-1.20%) |
Mar 29, 2017 | 5.000 | 5.040 | 4.905 | 4.990 | 1,501,482 | +0.03(+0.60%) |
Mar 28, 2017 | 5.240 | 5.240 | 4.883 | 4.960 | 3,130,395 | -0.25(-4.80%) |
Mar 27, 2017 | 5.240 | 5.240 | 5.080 | 5.210 | 1,687,778 | +0.12(+2.36%) |
Mar 24, 2017 | 5.100 | 5.190 | 5.050 | 5.090 | 937,617 | -0.03(-0.59%) |
Mar 23, 2017 | 5.190 | 5.235 | 4.960 | 5.120 | 2,784,730 | -0.06(-1.16%) |
Mar 22, 2017 | 5.280 | 5.350 | 5.170 | 5.180 | 1,750,478 | -0.12(-2.26%) |
Mar 21, 2017 | 5.260 | 5.470 | 5.200 | 5.300 | 2,299,451 | +0.06(+1.15%) |
Mar 20, 2017 | 5.060 | 5.280 | 5.060 | 5.240 | 1,909,076 | +0.23(+4.59%) |
Mar 17, 2017 | 5.520 | 5.570 | 5.010 | 5.010 | 7,322,701 | -0.45(-8.24%) |
Mar 16, 2017 | 5.570 | 5.639 | 5.380 | 5.460 | 2,731,922 | -0.03(-0.55%) |
Mar 15, 2017 | 4.970 | 5.540 | 4.870 | 5.490 | 4,016,337 | +0.60(+12.27%) |
Mar 14, 2017 | 5.180 | 5.270 | 4.860 | 4.890 | 2,343,223 | -0.30(-5.78%) |
Mar 13, 2017 | 4.990 | 5.300 | 4.950 | 5.190 | 3,037,866 | +0.23(+4.64%) |
Mar 10, 2017 | 4.790 | 4.990 | 4.690 | 4.960 | 2,304,829 | +0.17(+3.55%) |
Mar 09, 2017 | 4.870 | 4.960 | 4.770 | 4.790 | 1,166,013 | -0.09(-1.84%) |
Mar 08, 2017 | 4.780 | 4.982 | 4.780 | 4.880 | 1,065,140 | -0.04(-0.81%) |
Mar 07, 2017 | 4.770 | 4.990 | 4.750 | 4.920 | 2,243,465 | +0.06(+1.23%) |
Mar 06, 2017 | 5.090 | 5.090 | 4.750 | 4.860 | 2,774,795 | -0.23(-4.52%) |
Mar 03, 2017 | 4.920 | 5.140 | 4.740 | 5.090 | 3,556,476 | +0.16(+3.25%) |
Mar 02, 2017 | 5.190 | 5.370 | 4.910 | 4.930 | 3,485,145 | -0.38(-7.16%) |