Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.725 | 3.742 | 3.629 | 3.685 | 189,529 | -0.09(-2.29%) |
May 30, 2017 | 3.730 | 3.806 | 3.669 | 3.771 | 137,422 | +0.06(+1.50%) |
May 26, 2017 | 3.664 | 3.766 | 3.617 | 3.715 | 113,418 | +0.01(+0.24%) |
May 25, 2017 | 3.756 | 3.782 | 3.660 | 3.706 | 262,448 | -0.07(-1.74%) |
May 24, 2017 | 3.772 | 3.792 | 3.734 | 3.772 | 162,076 | +0.00(+0.00%) |
May 23, 2017 | 3.913 | 3.913 | 3.746 | 3.772 | 226,983 | -0.13(-3.36%) |
May 22, 2017 | 3.928 | 3.948 | 3.792 | 3.903 | 164,918 | +0.05(+1.18%) |
May 19, 2017 | 3.827 | 3.938 | 3.797 | 3.857 | 175,679 | +0.04(+0.92%) |
May 18, 2017 | 3.888 | 3.917 | 3.767 | 3.822 | 153,202 | -0.04(-0.92%) |
May 17, 2017 | 3.822 | 3.883 | 3.736 | 3.857 | 236,210 | +0.03(+0.79%) |
May 16, 2017 | 3.862 | 3.862 | 3.787 | 3.827 | 151,230 | -0.06(-1.43%) |
May 15, 2017 | 3.908 | 3.979 | 3.852 | 3.883 | 264,367 | +0.04(+1.05%) |
May 12, 2017 | 3.787 | 3.908 | 3.786 | 3.842 | 273,541 | +0.06(+1.60%) |
May 11, 2017 | 3.620 | 3.787 | 3.600 | 3.782 | 399,253 | +0.13(+3.60%) |
May 10, 2017 | 3.666 | 3.696 | 3.640 | 3.650 | 225,503 | +0.00(+0.00%) |
May 09, 2017 | 3.696 | 3.725 | 3.635 | 3.650 | 134,690 | +0.00(+0.00%) |
May 08, 2017 | 3.595 | 3.726 | 3.595 | 3.650 | 256,264 | +0.06(+1.54%) |
May 05, 2017 | 3.529 | 3.595 | 3.484 | 3.595 | 144,244 | +0.10(+2.74%) |
May 04, 2017 | 3.610 | 3.610 | 3.484 | 3.499 | 255,127 | -0.12(-3.21%) |
May 03, 2017 | 3.565 | 3.666 | 3.544 | 3.615 | 180,695 | +0.07(+1.85%) |
May 02, 2017 | 3.595 | 3.620 | 3.544 | 3.549 | 123,521 | -0.02(-0.43%) |
May 01, 2017 | 3.590 | 3.625 | 3.559 | 3.565 | 124,497 | -0.01(-0.28%) |
Apr 28, 2017 | 3.559 | 3.610 | 3.554 | 3.575 | 156,665 | +0.01(+0.14%) |
Apr 27, 2017 | 3.620 | 3.620 | 3.544 | 3.570 | 178,576 | -0.10(-2.62%) |
Apr 26, 2017 | 3.585 | 3.682 | 3.529 | 3.666 | 320,844 | +0.08(+2.13%) |
Apr 25, 2017 | 3.699 | 3.699 | 3.559 | 3.589 | 202,475 | -0.06(-1.65%) |
Apr 24, 2017 | 3.624 | 3.724 | 3.614 | 3.649 | 243,929 | +0.02(+0.41%) |
Apr 21, 2017 | 3.739 | 3.743 | 3.634 | 3.634 | 268,916 | -0.12(-3.07%) |
Apr 20, 2017 | 3.734 | 3.759 | 3.704 | 3.749 | 139,525 | +0.01(+0.13%) |
Apr 19, 2017 | 3.744 | 3.766 | 3.699 | 3.744 | 171,704 | -0.02(-0.40%) |
Apr 18, 2017 | 3.709 | 3.760 | 3.614 | 3.759 | 318,026 | +0.04(+1.08%) |
Apr 17, 2017 | 3.714 | 3.789 | 3.694 | 3.719 | 209,335 | +0.04(+0.95%) |
Apr 13, 2017 | 3.784 | 3.805 | 3.664 | 3.684 | 414,921 | -0.08(-2.13%) |
Apr 12, 2017 | 3.795 | 3.805 | 3.734 | 3.764 | 107,791 | -0.02(-0.40%) |
Apr 11, 2017 | 3.749 | 3.845 | 3.749 | 3.779 | 151,682 | -0.02(-0.40%) |
Apr 10, 2017 | 3.779 | 3.850 | 3.719 | 3.795 | 165,073 | +0.02(+0.40%) |
Apr 07, 2017 | 3.769 | 3.810 | 3.739 | 3.779 | 116,914 | +0.01(+0.27%) |
Apr 06, 2017 | 3.724 | 3.795 | 3.664 | 3.769 | 209,914 | +0.07(+1.76%) |
Apr 05, 2017 | 3.709 | 3.823 | 3.684 | 3.704 | 432,359 | +0.02(+0.41%) |
Apr 04, 2017 | 3.564 | 3.709 | 3.549 | 3.689 | 256,998 | +0.13(+3.52%) |
Apr 03, 2017 | 3.634 | 3.634 | 3.489 | 3.564 | 348,306 | -0.07(-1.80%) |
Mar 31, 2017 | 3.569 | 3.634 | 3.501 | 3.629 | 348,957 | +0.13(+3.73%) |
Mar 30, 2017 | 3.499 | 3.584 | 3.499 | 3.499 | 317,358 | +0.00(+0.00%) |
Mar 29, 2017 | 3.459 | 3.614 | 3.429 | 3.499 | 380,872 | +0.10(+2.97%) |
Mar 28, 2017 | 3.398 | 3.511 | 3.349 | 3.398 | 581,803 | +0.03(+1.03%) |
Mar 27, 2017 | 3.373 | 3.408 | 3.353 | 3.363 | 156,176 | -0.01(-0.29%) |
Mar 24, 2017 | 3.383 | 3.448 | 3.372 | 3.373 | 331,226 | -0.01(-0.29%) |
Mar 23, 2017 | 3.373 | 3.448 | 3.324 | 3.383 | 355,737 | -0.01(-0.44%) |
Mar 22, 2017 | 3.462 | 3.462 | 3.398 | 3.398 | 341,404 | -0.06(-1.86%) |
Mar 21, 2017 | 3.329 | 3.510 | 3.329 | 3.462 | 688,057 | +0.17(+5.12%) |
Mar 20, 2017 | 3.239 | 3.304 | 3.190 | 3.294 | 147,940 | +0.02(+0.61%) |
Mar 17, 2017 | 3.209 | 3.274 | 3.165 | 3.274 | 198,353 | +0.08(+2.48%) |
Mar 16, 2017 | 3.180 | 3.229 | 3.147 | 3.195 | 116,675 | +0.01(+0.31%) |
Mar 15, 2017 | 3.165 | 3.209 | 3.106 | 3.185 | 159,402 | +0.01(+0.47%) |
Mar 14, 2017 | 3.185 | 3.224 | 3.120 | 3.170 | 145,589 | -0.01(-0.31%) |
Mar 13, 2017 | 3.200 | 3.244 | 3.140 | 3.180 | 203,512 | -0.02(-0.62%) |
Mar 10, 2017 | 3.239 | 3.278 | 3.180 | 3.200 | 102,102 | -0.02(-0.77%) |
Mar 09, 2017 | 3.175 | 3.289 | 3.169 | 3.224 | 209,144 | +0.02(+0.78%) |
Mar 08, 2017 | 3.229 | 3.264 | 3.165 | 3.200 | 332,240 | -0.05(-1.68%) |
Mar 07, 2017 | 3.343 | 3.343 | 3.209 | 3.254 | 244,996 | -0.06(-1.80%) |
Mar 06, 2017 | 3.324 | 3.378 | 3.274 | 3.314 | 199,849 | -0.01(-0.30%) |
Mar 03, 2017 | 3.294 | 3.334 | 3.284 | 3.324 | 123,777 | +0.02(+0.60%) |
Mar 02, 2017 | 3.299 | 3.338 | 3.249 | 3.304 | 173,896 | -0.01(-0.45%) |