Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.009 | 4.033 | 3.984 | 4.009 | 4,729 | +0.00(+0.00%) |
May 30, 2017 | 3.959 | 4.033 | 3.959 | 4.009 | 1,712 | -0.03(-0.69%) |
May 26, 2017 | 3.991 | 4.037 | 3.959 | 4.037 | 5,346 | +0.11(+2.80%) |
May 25, 2017 | 3.992 | 4.009 | 3.886 | 3.927 | 43,074 | -0.12(-3.04%) |
May 24, 2017 | 3.943 | 4.156 | 3.943 | 4.050 | 7,493 | +0.12(+3.13%) |
May 23, 2017 | 4.000 | 4.033 | 3.918 | 3.927 | 18,864 | -0.07(-1.64%) |
May 22, 2017 | 4.009 | 4.062 | 3.984 | 3.992 | 17,085 | -0.05(-1.22%) |
May 19, 2017 | 4.058 | 4.058 | 4.033 | 4.041 | 10,566 | +0.02(+0.41%) |
May 18, 2017 | 4.091 | 4.091 | 4.017 | 4.025 | 7,307 | -0.11(-2.77%) |
May 17, 2017 | 4.213 | 4.246 | 4.115 | 4.140 | 14,325 | -0.12(-2.88%) |
May 16, 2017 | 4.435 | 4.435 | 4.213 | 4.263 | 77,207 | +0.14(+3.38%) |
May 15, 2017 | 4.181 | 4.181 | 4.115 | 4.123 | 25,395 | -0.03(-0.79%) |
May 12, 2017 | 4.181 | 4.181 | 4.140 | 4.156 | 4,118 | +0.01(+0.20%) |
May 11, 2017 | 4.074 | 4.197 | 4.074 | 4.148 | 29,532 | +0.10(+2.43%) |
May 10, 2017 | 3.976 | 4.091 | 3.976 | 4.050 | 4,208 | +0.11(+2.92%) |
May 09, 2017 | 3.951 | 3.951 | 3.901 | 3.935 | 9,304 | -0.03(-0.83%) |
May 08, 2017 | 3.951 | 3.993 | 3.916 | 3.968 | 19,076 | -0.11(-2.62%) |
May 05, 2017 | 4.025 | 4.091 | 4.025 | 4.074 | 2,477 | +0.06(+1.43%) |
May 04, 2017 | 4.074 | 4.074 | 4.000 | 4.017 | 19,231 | -0.10(-2.39%) |
May 03, 2017 | 4.140 | 4.148 | 4.115 | 4.115 | 2,326 | -0.07(-1.57%) |
May 02, 2017 | 4.203 | 4.222 | 4.171 | 4.181 | 2,695 | +0.02(+0.39%) |
May 01, 2017 | 4.172 | 4.238 | 4.153 | 4.164 | 7,945 | +0.01(+0.20%) |
Apr 28, 2017 | 4.160 | 4.197 | 4.156 | 4.156 | 780 | -0.02(-0.39%) |
Apr 27, 2017 | 4.213 | 4.213 | 4.138 | 4.172 | 8,072 | -0.04(-0.97%) |
Apr 26, 2017 | 4.213 | 4.286 | 4.181 | 4.213 | 9,411 | -0.03(-0.77%) |
Apr 25, 2017 | 4.238 | 4.246 | 4.181 | 4.246 | 7,881 | -0.03(-0.77%) |
Apr 24, 2017 | 4.263 | 4.279 | 4.213 | 4.279 | 20,605 | +0.03(+0.77%) |
Apr 21, 2017 | 4.279 | 4.287 | 4.238 | 4.246 | 1,644 | -0.02(-0.38%) |
Apr 20, 2017 | 4.312 | 4.324 | 4.246 | 4.263 | 23,096 | -0.02(-0.38%) |
Apr 19, 2017 | 4.295 | 4.320 | 4.235 | 4.279 | 2,292 | +0.07(+1.56%) |
Apr 18, 2017 | 4.197 | 4.230 | 4.164 | 4.213 | 3,404 | -0.04(-0.96%) |
Apr 17, 2017 | 4.222 | 4.254 | 4.222 | 4.254 | 4,778 | +0.01(+0.19%) |
Apr 13, 2017 | 4.378 | 4.378 | 4.246 | 4.246 | 5,007 | -0.13(-2.87%) |
Apr 12, 2017 | 4.386 | 4.386 | 4.353 | 4.372 | 1,573 | -0.02(-0.51%) |
Apr 11, 2017 | 4.402 | 4.402 | 4.353 | 4.394 | 3,103 | -0.01(-0.19%) |
Apr 10, 2017 | 4.470 | 4.470 | 4.364 | 4.402 | 3,818 | -0.05(-1.10%) |
Apr 07, 2017 | 4.451 | 4.484 | 4.418 | 4.451 | 7,563 | +0.02(+0.37%) |
Apr 06, 2017 | 4.361 | 4.484 | 4.353 | 4.435 | 45,971 | +0.25(+6.08%) |
Apr 05, 2017 | 4.041 | 4.263 | 4.041 | 4.181 | 25,701 | +0.23(+5.81%) |
Apr 04, 2017 | 4.009 | 4.041 | 3.950 | 3.951 | 19,196 | -0.11(-2.64%) |
Apr 03, 2017 | 4.058 | 4.091 | 4.050 | 4.058 | 27,565 | -0.09(-2.16%) |
Mar 31, 2017 | 4.144 | 4.212 | 4.144 | 4.148 | 28,705 | -0.04(-0.98%) |
Mar 30, 2017 | 4.140 | 4.189 | 4.091 | 4.189 | 28,729 | -0.01(-0.20%) |
Mar 29, 2017 | 4.222 | 4.245 | 4.197 | 4.197 | 10,910 | -0.06(-1.35%) |
Mar 28, 2017 | 4.238 | 4.312 | 4.238 | 4.255 | 27,287 | -0.07(-1.52%) |
Mar 27, 2017 | 4.205 | 4.386 | 4.181 | 4.320 | 34,020 | +0.03(+0.76%) |
Mar 24, 2017 | 4.304 | 4.304 | 4.279 | 4.287 | 1,457 | -0.02(-0.38%) |
Mar 23, 2017 | 4.230 | 4.312 | 4.209 | 4.304 | 19,806 | +0.03(+0.77%) |
Mar 22, 2017 | 4.222 | 4.295 | 4.189 | 4.271 | 51,001 | -0.02(-0.57%) |
Mar 21, 2017 | 4.312 | 4.312 | 4.263 | 4.295 | 19,953 | -0.01(-0.19%) |
Mar 20, 2017 | 4.254 | 4.320 | 4.238 | 4.304 | 46,721 | +0.00(+0.00%) |
Mar 17, 2017 | 4.323 | 4.328 | 4.304 | 4.304 | 1,224 | -0.01(-0.19%) |
Mar 16, 2017 | 4.353 | 4.377 | 4.312 | 4.312 | 15,146 | -0.05(-1.13%) |
Mar 15, 2017 | 4.312 | 4.361 | 4.279 | 4.361 | 13,633 | +0.05(+1.14%) |
Mar 14, 2017 | 4.304 | 4.352 | 4.287 | 4.312 | 12,385 | +0.02(+0.58%) |
Mar 13, 2017 | 4.238 | 4.287 | 4.181 | 4.287 | 31,788 | +0.11(+2.75%) |
Mar 10, 2017 | 4.164 | 4.213 | 4.156 | 4.172 | 1,222 | -0.03(-0.78%) |
Mar 09, 2017 | 4.205 | 4.205 | 4.123 | 4.205 | 1,964 | +0.05(+1.18%) |
Mar 08, 2017 | 4.238 | 4.238 | 4.115 | 4.156 | 14,394 | -0.04(-0.88%) |
Mar 07, 2017 | 4.197 | 4.263 | 4.164 | 4.193 | 32,417 | -0.01(-0.29%) |
Mar 06, 2017 | 4.336 | 4.336 | 4.099 | 4.205 | 49,391 | -0.10(-2.29%) |
Mar 03, 2017 | 4.328 | 4.500 | 4.271 | 4.304 | 15,598 | +0.00(+0.00%) |
Mar 02, 2017 | 4.304 | 4.336 | 4.279 | 4.304 | 25,037 | +0.02(+0.57%) |