Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.820 | 3.850 | 3.750 | 3.760 | 186,828 | -0.05(-1.31%) |
May 30, 2017 | 3.850 | 3.880 | 3.790 | 3.810 | 66,155 | -0.06(-1.55%) |
May 29, 2017 | 3.850 | 3.900 | 3.810 | 3.870 | 179,707 | +0.07(+1.84%) |
May 26, 2017 | 3.830 | 3.840 | 3.780 | 3.800 | 95,242 | -0.02(-0.52%) |
May 25, 2017 | 3.820 | 3.840 | 3.800 | 3.820 | 44,988 | -0.02(-0.52%) |
May 24, 2017 | 3.870 | 3.880 | 3.800 | 3.840 | 244,671 | -0.03(-0.78%) |
May 23, 2017 | 3.850 | 3.940 | 3.850 | 3.870 | 68,585 | -0.01(-0.39%) |
May 19, 2017 | 3.880 | 3.910 | 3.820 | 3.885 | 33,043 | +0.02(+0.52%) |
May 18, 2017 | 3.810 | 3.890 | 3.810 | 3.865 | 124,160 | +0.03(+0.65%) |
May 17, 2017 | 3.860 | 3.870 | 3.830 | 3.840 | 72,108 | -0.02(-0.52%) |
May 16, 2017 | 3.870 | 3.900 | 3.850 | 3.860 | 131,186 | -0.01(-0.26%) |
May 15, 2017 | 3.920 | 3.930 | 3.810 | 3.870 | 122,649 | -0.02(-0.51%) |
May 12, 2017 | 3.910 | 3.975 | 3.890 | 3.890 | 119,240 | -0.01(-0.26%) |
May 11, 2017 | 3.920 | 3.920 | 3.870 | 3.900 | 28,718 | +0.00(+0.00%) |
May 10, 2017 | 3.920 | 3.920 | 3.880 | 3.900 | 26,766 | +0.00(+0.00%) |
May 09, 2017 | 3.880 | 3.920 | 3.870 | 3.900 | 80,981 | -0.03(-0.76%) |
May 08, 2017 | 3.910 | 3.975 | 3.900 | 3.930 | 54,030 | +0.03(+0.77%) |
May 05, 2017 | 3.990 | 3.990 | 3.850 | 3.900 | 121,240 | -0.03(-0.76%) |
May 04, 2017 | 4.020 | 4.020 | 3.850 | 3.930 | 150,364 | -0.09(-2.24%) |
May 03, 2017 | 4.040 | 4.040 | 3.980 | 4.020 | 58,090 | -0.05(-1.23%) |
May 02, 2017 | 4.010 | 4.090 | 3.970 | 4.070 | 59,139 | +0.09(+2.26%) |
May 01, 2017 | 3.920 | 4.030 | 3.920 | 3.980 | 63,120 | +0.06(+1.53%) |
Apr 28, 2017 | 3.960 | 3.970 | 3.900 | 3.920 | 111,664 | +0.01(+0.26%) |
Apr 27, 2017 | 4.000 | 4.060 | 3.910 | 3.910 | 108,696 | -0.10(-2.49%) |
Apr 26, 2017 | 4.030 | 4.065 | 4.005 | 4.010 | 50,824 | -0.02(-0.50%) |
Apr 25, 2017 | 4.050 | 4.100 | 4.000 | 4.030 | 50,780 | -0.01(-0.25%) |
Apr 24, 2017 | 4.130 | 4.140 | 4.040 | 4.040 | 52,542 | -0.09(-2.18%) |
Apr 21, 2017 | 4.170 | 4.170 | 4.120 | 4.130 | 24,109 | -0.04(-0.96%) |
Apr 20, 2017 | 4.130 | 4.195 | 4.120 | 4.170 | 58,812 | +0.03(+0.72%) |
Apr 19, 2017 | 4.100 | 4.200 | 4.100 | 4.140 | 46,167 | +0.04(+0.98%) |
Apr 18, 2017 | 4.180 | 4.200 | 4.080 | 4.100 | 135,155 | -0.10(-2.38%) |
Apr 17, 2017 | 4.180 | 4.240 | 4.170 | 4.200 | 63,325 | +0.03(+0.72%) |
Apr 13, 2017 | 4.230 | 4.230 | 4.150 | 4.170 | 111,559 | +0.01(+0.24%) |
Apr 12, 2017 | 4.180 | 4.190 | 4.140 | 4.160 | 66,942 | -0.02(-0.48%) |
Apr 11, 2017 | 3.990 | 4.200 | 3.990 | 4.180 | 222,490 | +0.17(+4.24%) |
Apr 10, 2017 | 4.010 | 4.025 | 3.980 | 4.010 | 188,275 | +0.01(+0.25%) |
Apr 07, 2017 | 3.990 | 4.000 | 3.950 | 4.000 | 74,332 | +0.02(+0.50%) |
Apr 06, 2017 | 3.950 | 4.000 | 3.950 | 3.980 | 156,429 | +0.07(+1.79%) |
Apr 05, 2017 | 4.000 | 4.020 | 3.900 | 3.910 | 120,140 | -0.09(-2.25%) |
Apr 04, 2017 | 3.990 | 4.000 | 3.940 | 4.000 | 46,041 | +0.00(+0.00%) |
Apr 03, 2017 | 4.040 | 4.060 | 3.980 | 4.000 | 73,377 | -0.06(-1.48%) |
Mar 31, 2017 | 4.100 | 4.170 | 4.050 | 4.060 | 182,016 | -0.05(-1.22%) |
Mar 30, 2017 | 4.130 | 4.130 | 4.100 | 4.110 | 244,847 | -0.04(-0.96%) |
Mar 29, 2017 | 4.120 | 4.150 | 4.110 | 4.150 | 40,604 | +0.03(+0.73%) |
Mar 28, 2017 | 4.160 | 4.160 | 4.100 | 4.120 | 100,366 | -0.06(-1.44%) |
Mar 27, 2017 | 4.150 | 4.180 | 4.150 | 4.180 | 29,396 | +0.01(+0.24%) |
Mar 24, 2017 | 4.150 | 4.170 | 4.150 | 4.170 | 44,140 | -0.01(-0.24%) |
Mar 23, 2017 | 4.110 | 4.190 | 4.110 | 4.180 | 87,107 | +0.02(+0.48%) |
Mar 22, 2017 | 4.150 | 4.180 | 4.110 | 4.160 | 79,386 | +0.00(+0.00%) |
Mar 21, 2017 | 4.170 | 4.220 | 4.150 | 4.160 | 49,017 | -0.03(-0.72%) |
Mar 20, 2017 | 4.200 | 4.260 | 4.180 | 4.190 | 88,791 | -0.02(-0.48%) |
Mar 17, 2017 | 4.240 | 4.240 | 4.190 | 4.210 | 707,950 | +0.00(+0.00%) |
Mar 16, 2017 | 4.230 | 4.270 | 4.150 | 4.210 | 115,236 | +0.01(+0.24%) |
Mar 15, 2017 | 4.240 | 4.250 | 4.160 | 4.200 | 119,815 | -0.04(-0.94%) |
Mar 14, 2017 | 4.270 | 4.290 | 4.240 | 4.240 | 64,177 | -0.03(-0.70%) |
Mar 13, 2017 | 4.320 | 4.330 | 4.250 | 4.270 | 95,889 | -0.06(-1.39%) |
Mar 10, 2017 | 4.300 | 4.370 | 4.290 | 4.330 | 138,651 | +0.00(+0.00%) |
Mar 09, 2017 | 4.370 | 4.370 | 4.300 | 4.330 | 151,355 | +0.04(+0.93%) |
Mar 08, 2017 | 4.200 | 4.320 | 4.200 | 4.290 | 200,059 | +0.08(+1.90%) |
Mar 07, 2017 | 4.150 | 4.220 | 4.150 | 4.210 | 270,685 | +0.02(+0.48%) |
Mar 06, 2017 | 4.210 | 4.215 | 4.130 | 4.190 | 350,424 | -0.03(-0.71%) |
Mar 03, 2017 | 4.210 | 4.240 | 4.175 | 4.220 | 96,413 | +0.01(+0.24%) |
Mar 02, 2017 | 4.340 | 4.360 | 4.180 | 4.210 | 116,989 | -0.11(-2.55%) |