Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.884 | 4.140 | 3.810 | 4.140 | 25,407 | +0.22(+5.61%) |
May 30, 2017 | 3.800 | 3.960 | 3.670 | 3.920 | 13,279 | +0.08(+2.08%) |
May 26, 2017 | 3.860 | 3.860 | 3.530 | 3.840 | 2,581 | +0.15(+4.07%) |
May 25, 2017 | 3.390 | 3.830 | 3.380 | 3.690 | 20,934 | +0.29(+8.53%) |
May 24, 2017 | 3.470 | 3.484 | 3.400 | 3.400 | 4,490 | -0.09(-2.58%) |
May 23, 2017 | 3.380 | 3.500 | 3.250 | 3.490 | 18,955 | +0.09(+2.65%) |
May 22, 2017 | 3.740 | 3.740 | 3.400 | 3.400 | 26,921 | -0.20(-5.56%) |
May 19, 2017 | 3.603 | 3.840 | 3.600 | 3.600 | 10,789 | -0.08(-2.17%) |
May 18, 2017 | 3.740 | 3.780 | 3.600 | 3.680 | 20,367 | -0.14(-3.79%) |
May 17, 2017 | 3.900 | 3.900 | 3.770 | 3.825 | 4,663 | -0.03(-0.65%) |
May 16, 2017 | 3.800 | 3.940 | 3.770 | 3.850 | 29,116 | +0.06(+1.58%) |
May 15, 2017 | 3.900 | 3.900 | 3.770 | 3.790 | 14,240 | -0.04(-1.04%) |
May 12, 2017 | 3.850 | 3.949 | 3.830 | 3.830 | 19,661 | +0.03(+0.79%) |
May 11, 2017 | 3.850 | 4.060 | 3.800 | 3.800 | 5,901 | -0.06(-1.55%) |
May 10, 2017 | 4.043 | 4.043 | 3.550 | 3.860 | 77,763 | -0.28(-6.76%) |
May 09, 2017 | 4.250 | 4.500 | 4.030 | 4.140 | 22,680 | -0.21(-4.83%) |
May 08, 2017 | 4.600 | 4.800 | 4.300 | 4.350 | 42,230 | -0.30(-6.45%) |
May 05, 2017 | 4.800 | 4.920 | 4.650 | 4.650 | 34,592 | -0.02(-0.43%) |
May 04, 2017 | 4.980 | 4.980 | 4.625 | 4.670 | 53,120 | +0.02(+0.43%) |
May 03, 2017 | 4.660 | 4.850 | 4.620 | 4.650 | 46,998 | +0.00(+0.00%) |
May 02, 2017 | 4.870 | 4.980 | 4.630 | 4.650 | 44,249 | -0.15(-3.12%) |
May 01, 2017 | 4.970 | 4.970 | 4.750 | 4.800 | 32,457 | -0.18(-3.61%) |
Apr 28, 2017 | 4.830 | 4.980 | 4.830 | 4.980 | 7,420 | -0.01(-0.20%) |
Apr 27, 2017 | 4.880 | 4.990 | 4.730 | 4.990 | 66,329 | +0.10(+2.04%) |
Apr 26, 2017 | 5.000 | 5.000 | 4.620 | 4.890 | 41,193 | -0.08(-1.53%) |
Apr 25, 2017 | 4.790 | 5.010 | 4.790 | 4.966 | 50,251 | +0.32(+6.80%) |
Apr 24, 2017 | 4.740 | 4.840 | 4.630 | 4.650 | 14,825 | -0.18(-3.79%) |
Apr 21, 2017 | 4.700 | 4.833 | 4.570 | 4.833 | 14,681 | +0.08(+1.75%) |
Apr 20, 2017 | 4.780 | 4.780 | 4.750 | 4.750 | 283 | -0.09(-1.86%) |
Apr 19, 2017 | 4.740 | 4.850 | 4.620 | 4.840 | 13,600 | +0.01(+0.18%) |
Apr 18, 2017 | 4.761 | 4.832 | 4.650 | 4.832 | 784 | +0.28(+6.19%) |
Apr 17, 2017 | 4.560 | 4.580 | 4.550 | 4.550 | 3,209 | -0.04(-0.87%) |
Apr 13, 2017 | 4.720 | 4.800 | 4.590 | 4.590 | 12,884 | -0.02(-0.43%) |
Apr 12, 2017 | 4.730 | 4.730 | 4.540 | 4.610 | 4,118 | -0.05(-1.07%) |
Apr 11, 2017 | 4.730 | 4.800 | 4.500 | 4.660 | 12,729 | -0.11(-2.31%) |
Apr 10, 2017 | 4.620 | 4.770 | 4.522 | 4.770 | 27,599 | +0.26(+5.76%) |
Apr 07, 2017 | 4.500 | 4.580 | 4.410 | 4.510 | 22,545 | +0.26(+6.12%) |
Apr 06, 2017 | 4.280 | 4.500 | 4.250 | 4.250 | 4,723 | +0.04(+0.95%) |
Apr 05, 2017 | 4.272 | 4.368 | 4.200 | 4.210 | 14,181 | +0.01(+0.24%) |
Apr 04, 2017 | 4.200 | 4.236 | 4.020 | 4.200 | 18,387 | +0.09(+2.19%) |
Apr 03, 2017 | 3.700 | 4.330 | 3.700 | 4.110 | 45,321 | +0.37(+9.89%) |
Mar 31, 2017 | 3.970 | 4.000 | 3.670 | 3.740 | 8,238 | -0.12(-3.11%) |
Mar 30, 2017 | 3.940 | 3.980 | 3.790 | 3.860 | 31,727 | -0.02(-0.52%) |
Mar 29, 2017 | 3.630 | 3.960 | 3.630 | 3.880 | 21,926 | +0.10(+2.65%) |
Mar 28, 2017 | 3.640 | 4.000 | 3.640 | 3.780 | 35,867 | +0.06(+1.61%) |
Mar 27, 2017 | 3.760 | 3.990 | 3.640 | 3.720 | 26,332 | -0.19(-4.86%) |
Mar 24, 2017 | 3.850 | 4.025 | 3.836 | 3.910 | 3,251 | -0.01(-0.14%) |
Mar 23, 2017 | 3.915 | 3.915 | 3.915 | 3.915 | 187 | -0.05(-1.26%) |
Mar 22, 2017 | 3.965 | 3.965 | 3.965 | 3.965 | 2,191 | -0.04(-1.05%) |
Mar 21, 2017 | 3.911 | 4.058 | 3.650 | 4.007 | 1,975 | +0.23(+6.01%) |
Mar 20, 2017 | 3.660 | 4.000 | 3.660 | 3.780 | 4,106 | +0.11(+3.00%) |
Mar 17, 2017 | 4.050 | 4.108 | 3.660 | 3.670 | 26,687 | -0.38(-9.38%) |
Mar 16, 2017 | 3.780 | 4.140 | 3.780 | 4.050 | 6,643 | +0.11(+2.79%) |
Mar 15, 2017 | 3.840 | 4.000 | 3.840 | 3.940 | 8,761 | +0.05(+1.29%) |
Mar 14, 2017 | 3.883 | 3.970 | 3.780 | 3.890 | 12,602 | -0.01(-0.26%) |
Mar 13, 2017 | 3.650 | 3.950 | 3.650 | 3.900 | 33,087 | +0.23(+6.27%) |
Mar 10, 2017 | 3.750 | 3.770 | 3.650 | 3.670 | 19,443 | -0.10(-2.65%) |
Mar 09, 2017 | 3.700 | 3.970 | 3.700 | 3.770 | 9,691 | +0.00(+0.00%) |
Mar 08, 2017 | 3.650 | 4.000 | 3.650 | 3.770 | 5,085 | -0.14(-3.58%) |
Mar 07, 2017 | 4.030 | 4.030 | 3.650 | 3.910 | 12,260 | -0.13(-3.22%) |
Mar 06, 2017 | 4.020 | 4.045 | 3.950 | 4.040 | 3,317 | +0.09(+2.28%) |
Mar 03, 2017 | 4.120 | 4.160 | 3.900 | 3.950 | 27,207 | +0.04(+1.02%) |
Mar 02, 2017 | 4.370 | 4.380 | 3.910 | 3.910 | 20,742 | -0.39(-9.07%) |