Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.470 | 3.480 | 3.260 | 3.300 | 1,417,377 | -0.16(-4.62%) |
May 30, 2017 | 3.660 | 3.670 | 3.460 | 3.460 | 1,098,075 | -0.20(-5.46%) |
May 26, 2017 | 3.740 | 3.755 | 3.646 | 3.660 | 1,260,250 | -0.09(-2.40%) |
May 25, 2017 | 3.810 | 3.810 | 3.690 | 3.750 | 1,216,565 | -0.06(-1.57%) |
May 24, 2017 | 3.820 | 3.830 | 3.640 | 3.810 | 1,624,810 | -0.02(-0.52%) |
May 23, 2017 | 3.830 | 3.980 | 3.800 | 3.830 | 466,023 | +0.00(+0.00%) |
May 22, 2017 | 3.940 | 3.951 | 3.820 | 3.830 | 590,767 | -0.07(-1.79%) |
May 19, 2017 | 3.970 | 4.000 | 3.890 | 3.900 | 461,100 | -0.07(-1.76%) |
May 18, 2017 | 3.930 | 4.010 | 3.880 | 3.970 | 647,010 | +0.05(+1.28%) |
May 17, 2017 | 4.110 | 4.110 | 3.910 | 3.920 | 636,233 | -0.21(-5.08%) |
May 16, 2017 | 4.110 | 4.160 | 4.060 | 4.130 | 863,877 | +0.02(+0.49%) |
May 15, 2017 | 3.960 | 4.130 | 3.930 | 4.110 | 1,817,327 | +0.19(+4.85%) |
May 12, 2017 | 3.970 | 4.010 | 3.920 | 3.920 | 549,158 | -0.05(-1.26%) |
May 11, 2017 | 3.980 | 4.010 | 3.870 | 3.970 | 708,161 | +0.00(+0.00%) |
May 10, 2017 | 3.960 | 3.990 | 3.880 | 3.970 | 780,209 | +0.00(+0.00%) |
May 09, 2017 | 3.960 | 3.990 | 3.920 | 3.970 | 776,655 | +0.04(+1.02%) |
May 08, 2017 | 3.950 | 3.990 | 3.865 | 3.930 | 615,096 | -0.01(-0.25%) |
May 05, 2017 | 3.880 | 3.960 | 3.840 | 3.940 | 553,985 | +0.05(+1.29%) |
May 04, 2017 | 4.050 | 4.060 | 3.880 | 3.890 | 1,264,021 | -0.13(-3.23%) |
May 03, 2017 | 3.970 | 4.030 | 3.950 | 4.020 | 624,078 | +0.03(+0.75%) |
May 02, 2017 | 4.020 | 4.100 | 3.960 | 3.990 | 930,783 | -0.02(-0.50%) |
May 01, 2017 | 3.970 | 4.070 | 3.830 | 4.010 | 1,299,264 | +0.07(+1.78%) |
Apr 28, 2017 | 4.070 | 4.140 | 3.910 | 3.940 | 2,494,838 | -0.11(-2.84%) |
Apr 27, 2017 | 4.290 | 4.400 | 3.750 | 4.055 | 4,652,576 | -1.12(-21.72%) |
Apr 26, 2017 | 5.010 | 5.220 | 5.010 | 5.180 | 1,183,828 | +0.15(+2.98%) |
Apr 25, 2017 | 5.070 | 5.158 | 5.020 | 5.030 | 655,190 | -0.01(-0.20%) |
Apr 24, 2017 | 5.060 | 5.215 | 5.030 | 5.040 | 1,716,423 | -0.01(-0.20%) |
Apr 21, 2017 | 4.730 | 5.090 | 4.730 | 5.050 | 1,988,089 | +0.33(+6.99%) |
Apr 20, 2017 | 4.750 | 4.930 | 4.685 | 4.720 | 722,923 | -0.03(-0.63%) |
Apr 19, 2017 | 4.910 | 4.975 | 4.720 | 4.750 | 738,803 | -0.12(-2.56%) |
Apr 18, 2017 | 4.790 | 4.910 | 4.690 | 4.875 | 682,633 | +0.08(+1.56%) |
Apr 17, 2017 | 4.890 | 4.930 | 4.740 | 4.800 | 608,745 | -0.05(-1.03%) |
Apr 13, 2017 | 4.890 | 4.932 | 4.780 | 4.850 | 598,214 | -0.04(-0.82%) |
Apr 12, 2017 | 5.080 | 5.100 | 4.880 | 4.890 | 676,827 | -0.18(-3.55%) |
Apr 11, 2017 | 5.010 | 5.172 | 4.960 | 5.070 | 789,417 | +0.05(+1.00%) |
Apr 10, 2017 | 5.090 | 5.130 | 4.910 | 5.020 | 1,063,108 | -0.08(-1.57%) |
Apr 07, 2017 | 4.980 | 5.100 | 4.850 | 5.100 | 815,029 | +0.13(+2.62%) |
Apr 06, 2017 | 4.950 | 5.010 | 4.850 | 4.970 | 978,345 | +0.06(+1.22%) |
Apr 05, 2017 | 5.250 | 5.255 | 4.800 | 4.910 | 1,436,242 | -0.27(-5.21%) |
Apr 04, 2017 | 5.190 | 5.209 | 5.080 | 5.180 | 617,982 | +0.01(+0.19%) |
Apr 03, 2017 | 5.180 | 5.430 | 5.160 | 5.170 | 795,602 | +0.00(+0.00%) |
Mar 31, 2017 | 5.200 | 5.280 | 5.060 | 5.170 | 763,819 | +0.00(+0.00%) |
Mar 30, 2017 | 5.320 | 5.405 | 5.130 | 5.170 | 1,378,399 | -0.21(-3.90%) |
Mar 29, 2017 | 4.860 | 5.650 | 4.825 | 5.380 | 3,826,251 | +0.53(+10.93%) |
Mar 28, 2017 | 5.040 | 5.120 | 4.840 | 4.850 | 685,707 | -0.18(-3.58%) |
Mar 27, 2017 | 4.980 | 5.120 | 4.970 | 5.030 | 534,648 | -0.02(-0.40%) |
Mar 24, 2017 | 5.030 | 5.180 | 5.030 | 5.050 | 523,839 | +0.05(+1.00%) |
Mar 23, 2017 | 4.640 | 5.135 | 4.640 | 5.000 | 1,348,391 | +0.27(+5.71%) |
Mar 22, 2017 | 4.670 | 4.745 | 4.570 | 4.730 | 576,898 | +0.07(+1.50%) |
Mar 21, 2017 | 4.720 | 4.800 | 4.600 | 4.660 | 520,366 | -0.05(-1.06%) |
Mar 20, 2017 | 4.580 | 4.805 | 4.580 | 4.710 | 646,896 | +0.12(+2.61%) |
Mar 17, 2017 | 4.630 | 4.700 | 4.560 | 4.590 | 883,910 | -0.10(-2.13%) |
Mar 16, 2017 | 4.780 | 4.790 | 4.670 | 4.690 | 451,699 | -0.10(-2.09%) |
Mar 15, 2017 | 4.650 | 4.840 | 4.600 | 4.790 | 584,767 | +0.15(+3.23%) |
Mar 14, 2017 | 4.630 | 4.760 | 4.560 | 4.640 | 453,935 | -0.04(-0.85%) |
Mar 13, 2017 | 4.800 | 4.840 | 4.560 | 4.680 | 1,131,000 | -0.12(-2.50%) |
Mar 10, 2017 | 4.700 | 4.830 | 4.690 | 4.800 | 508,523 | +0.09(+1.91%) |
Mar 09, 2017 | 4.810 | 4.910 | 4.630 | 4.710 | 1,104,594 | -0.10(-2.08%) |
Mar 08, 2017 | 4.800 | 4.920 | 4.770 | 4.810 | 711,314 | -0.02(-0.41%) |
Mar 07, 2017 | 5.000 | 5.140 | 4.820 | 4.830 | 755,785 | -0.19(-3.78%) |
Mar 06, 2017 | 5.100 | 5.120 | 4.990 | 5.020 | 582,763 | -0.12(-2.33%) |
Mar 03, 2017 | 5.160 | 5.270 | 5.125 | 5.140 | 804,127 | -0.06(-1.15%) |
Mar 02, 2017 | 5.320 | 5.320 | 5.170 | 5.200 | 817,278 | -0.09(-1.70%) |