Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.190 | 3.220 | 3.000 | 3.190 | 56,328 | +0.00(+0.16%) |
May 30, 2017 | 3.230 | 3.230 | 3.110 | 3.185 | 22,359 | -0.12(-3.78%) |
May 26, 2017 | 3.440 | 3.440 | 3.020 | 3.310 | 37,300 | -0.11(-3.22%) |
May 25, 2017 | 3.400 | 3.484 | 3.340 | 3.420 | 22,836 | +0.04(+1.18%) |
May 24, 2017 | 3.530 | 3.530 | 3.360 | 3.380 | 10,419 | -0.15(-4.25%) |
May 23, 2017 | 3.600 | 3.600 | 3.340 | 3.530 | 22,210 | -0.07(-1.94%) |
May 22, 2017 | 3.700 | 3.700 | 3.560 | 3.600 | 60,854 | -0.15(-4.00%) |
May 19, 2017 | 3.800 | 3.800 | 3.700 | 3.750 | 20,411 | +0.07(+1.90%) |
May 18, 2017 | 3.810 | 3.820 | 3.650 | 3.680 | 26,227 | -0.13(-3.37%) |
May 17, 2017 | 3.870 | 3.870 | 3.770 | 3.808 | 1,983 | -0.11(-2.84%) |
May 16, 2017 | 3.800 | 4.040 | 3.800 | 3.920 | 15,484 | +0.10(+2.62%) |
May 15, 2017 | 3.780 | 3.880 | 3.780 | 3.820 | 6,787 | +0.10(+2.69%) |
May 12, 2017 | 3.770 | 3.860 | 3.700 | 3.720 | 8,304 | -0.05(-1.33%) |
May 11, 2017 | 3.750 | 3.870 | 3.750 | 3.770 | 4,011 | -0.11(-2.84%) |
May 10, 2017 | 3.950 | 4.090 | 3.720 | 3.880 | 30,501 | -0.07(-1.77%) |
May 09, 2017 | 4.000 | 4.080 | 3.930 | 3.950 | 16,086 | -0.11(-2.71%) |
May 08, 2017 | 4.220 | 4.290 | 3.730 | 4.060 | 36,378 | -0.24(-5.58%) |
May 05, 2017 | 3.830 | 4.560 | 3.750 | 4.300 | 38,265 | +0.50(+13.16%) |
May 04, 2017 | 3.700 | 3.840 | 3.610 | 3.800 | 13,361 | +0.11(+2.98%) |
May 03, 2017 | 3.720 | 3.830 | 3.670 | 3.690 | 17,398 | -0.10(-2.64%) |
May 02, 2017 | 3.820 | 3.870 | 3.660 | 3.790 | 38,706 | -0.05(-1.30%) |
May 01, 2017 | 3.950 | 3.980 | 3.677 | 3.840 | 27,863 | -0.15(-3.76%) |
Apr 28, 2017 | 4.060 | 4.179 | 3.900 | 3.990 | 7,881 | -0.06(-1.48%) |
Apr 27, 2017 | 3.910 | 4.200 | 3.900 | 4.050 | 46,077 | +0.16(+4.11%) |
Apr 26, 2017 | 3.750 | 3.900 | 3.750 | 3.890 | 30,348 | +0.10(+2.64%) |
Apr 25, 2017 | 3.770 | 3.870 | 3.730 | 3.790 | 7,813 | +0.01(+0.26%) |
Apr 24, 2017 | 3.810 | 3.890 | 3.671 | 3.780 | 20,302 | -0.02(-0.53%) |
Apr 21, 2017 | 3.820 | 3.870 | 3.715 | 3.800 | 34,279 | -0.04(-1.04%) |
Apr 20, 2017 | 3.784 | 3.885 | 3.733 | 3.840 | 17,203 | +0.08(+2.13%) |
Apr 19, 2017 | 3.740 | 3.768 | 3.740 | 3.760 | 1,623 | +0.07(+1.90%) |
Apr 18, 2017 | 3.660 | 3.770 | 3.650 | 3.690 | 21,611 | -0.01(-0.27%) |
Apr 17, 2017 | 3.670 | 3.700 | 3.650 | 3.700 | 7,771 | +0.04(+1.09%) |
Apr 13, 2017 | 3.600 | 3.800 | 3.510 | 3.660 | 38,511 | +0.01(+0.27%) |
Apr 12, 2017 | 3.690 | 3.890 | 3.610 | 3.650 | 43,621 | -0.08(-2.14%) |
Apr 11, 2017 | 3.670 | 3.900 | 3.630 | 3.730 | 30,125 | +0.00(+0.00%) |
Apr 10, 2017 | 3.640 | 3.890 | 3.600 | 3.730 | 23,066 | +0.06(+1.63%) |
Apr 07, 2017 | 3.760 | 3.895 | 3.580 | 3.670 | 20,354 | -0.22(-5.66%) |
Apr 06, 2017 | 3.590 | 3.910 | 3.520 | 3.890 | 31,583 | +0.30(+8.36%) |
Apr 05, 2017 | 3.700 | 3.760 | 3.580 | 3.590 | 28,353 | +0.03(+0.84%) |
Apr 04, 2017 | 3.820 | 3.920 | 3.560 | 3.560 | 14,872 | -0.25(-6.56%) |
Apr 03, 2017 | 3.900 | 4.000 | 3.760 | 3.810 | 26,526 | -0.13(-3.30%) |
Mar 31, 2017 | 3.980 | 3.980 | 3.765 | 3.940 | 23,857 | +0.02(+0.51%) |
Mar 30, 2017 | 3.770 | 4.000 | 3.750 | 3.920 | 33,283 | -0.07(-1.75%) |
Mar 29, 2017 | 4.030 | 4.030 | 3.780 | 3.990 | 6,795 | +0.11(+2.84%) |
Mar 28, 2017 | 3.650 | 4.106 | 3.650 | 3.880 | 47,696 | +0.30(+8.38%) |
Mar 27, 2017 | 3.510 | 3.630 | 3.510 | 3.580 | 12,049 | +0.17(+4.99%) |
Mar 24, 2017 | 3.330 | 3.500 | 3.330 | 3.410 | 10,970 | +0.01(+0.32%) |
Mar 23, 2017 | 3.410 | 3.410 | 3.320 | 3.399 | 25,856 | -0.04(-1.16%) |
Mar 22, 2017 | 3.520 | 3.555 | 3.330 | 3.439 | 63,276 | -0.11(-3.12%) |
Mar 21, 2017 | 3.640 | 3.800 | 3.515 | 3.550 | 14,264 | -0.13(-3.53%) |
Mar 20, 2017 | 3.760 | 3.800 | 3.600 | 3.680 | 13,639 | -0.05(-1.34%) |
Mar 17, 2017 | 3.900 | 3.940 | 3.665 | 3.730 | 27,078 | -0.10(-2.61%) |
Mar 16, 2017 | 3.690 | 3.870 | 3.650 | 3.830 | 19,429 | +0.14(+3.79%) |
Mar 15, 2017 | 3.670 | 3.740 | 3.585 | 3.690 | 9,414 | -0.03(-0.81%) |
Mar 14, 2017 | 3.710 | 3.890 | 3.640 | 3.720 | 33,965 | +0.02(+0.54%) |
Mar 13, 2017 | 3.420 | 4.114 | 3.317 | 3.700 | 66,987 | +0.26(+7.56%) |
Mar 10, 2017 | 3.410 | 3.732 | 3.391 | 3.440 | 74,031 | +0.04(+1.18%) |
Mar 09, 2017 | 3.340 | 3.570 | 3.260 | 3.400 | 62,532 | +0.05(+1.49%) |
Mar 08, 2017 | 3.480 | 3.480 | 3.250 | 3.350 | 40,250 | +0.09(+2.76%) |
Mar 07, 2017 | 3.580 | 3.697 | 3.255 | 3.260 | 57,955 | -0.35(-9.70%) |
Mar 06, 2017 | 4.011 | 4.011 | 3.600 | 3.610 | 50,569 | -0.32(-8.14%) |
Mar 03, 2017 | 4.060 | 4.160 | 3.920 | 3.930 | 20,074 | -0.19(-4.61%) |
Mar 02, 2017 | 4.031 | 4.170 | 4.000 | 4.120 | 18,462 | +0.08(+1.98%) |