Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.727 | 3.743 | 3.630 | 3.686 | 189,453 | -0.09(-2.29%) |
May 30, 2017 | 3.732 | 3.808 | 3.671 | 3.772 | 137,366 | +0.06(+1.50%) |
May 26, 2017 | 3.666 | 3.767 | 3.619 | 3.716 | 113,373 | +0.01(+0.24%) |
May 25, 2017 | 3.758 | 3.783 | 3.662 | 3.707 | 262,342 | -0.07(-1.74%) |
May 24, 2017 | 3.773 | 3.793 | 3.735 | 3.773 | 162,010 | +0.00(+0.00%) |
May 23, 2017 | 3.914 | 3.914 | 3.748 | 3.773 | 226,891 | -0.13(-3.36%) |
May 22, 2017 | 3.930 | 3.950 | 3.793 | 3.904 | 164,851 | +0.05(+1.18%) |
May 19, 2017 | 3.829 | 3.940 | 3.799 | 3.859 | 175,608 | +0.04(+0.92%) |
May 18, 2017 | 3.889 | 3.919 | 3.769 | 3.824 | 153,141 | -0.04(-0.92%) |
May 17, 2017 | 3.824 | 3.884 | 3.738 | 3.859 | 236,115 | +0.03(+0.79%) |
May 16, 2017 | 3.864 | 3.864 | 3.788 | 3.829 | 151,169 | -0.06(-1.43%) |
May 15, 2017 | 3.909 | 3.980 | 3.854 | 3.884 | 264,260 | +0.04(+1.05%) |
May 12, 2017 | 3.788 | 3.909 | 3.787 | 3.844 | 273,431 | +0.06(+1.60%) |
May 11, 2017 | 3.622 | 3.788 | 3.601 | 3.783 | 399,092 | +0.13(+3.60%) |
May 10, 2017 | 3.667 | 3.697 | 3.642 | 3.652 | 225,412 | +0.00(+0.00%) |
May 09, 2017 | 3.697 | 3.727 | 3.637 | 3.652 | 134,635 | +0.00(+0.00%) |
May 08, 2017 | 3.596 | 3.728 | 3.596 | 3.652 | 256,161 | +0.06(+1.54%) |
May 05, 2017 | 3.531 | 3.596 | 3.485 | 3.596 | 144,186 | +0.10(+2.74%) |
May 04, 2017 | 3.611 | 3.611 | 3.485 | 3.500 | 255,024 | -0.12(-3.21%) |
May 03, 2017 | 3.566 | 3.667 | 3.546 | 3.616 | 180,623 | +0.07(+1.85%) |
May 02, 2017 | 3.596 | 3.622 | 3.546 | 3.551 | 123,471 | -0.02(-0.43%) |
May 01, 2017 | 3.591 | 3.627 | 3.561 | 3.566 | 124,447 | -0.01(-0.28%) |
Apr 28, 2017 | 3.561 | 3.611 | 3.556 | 3.576 | 156,601 | +0.01(+0.14%) |
Apr 27, 2017 | 3.622 | 3.622 | 3.546 | 3.571 | 178,504 | -0.10(-2.62%) |
Apr 26, 2017 | 3.586 | 3.683 | 3.531 | 3.667 | 320,715 | +0.08(+2.13%) |
Apr 25, 2017 | 3.701 | 3.701 | 3.560 | 3.590 | 202,393 | -0.06(-1.65%) |
Apr 24, 2017 | 3.626 | 3.726 | 3.615 | 3.651 | 243,830 | +0.02(+0.41%) |
Apr 21, 2017 | 3.741 | 3.745 | 3.636 | 3.636 | 268,807 | -0.12(-3.07%) |
Apr 20, 2017 | 3.736 | 3.761 | 3.706 | 3.751 | 139,469 | +0.01(+0.13%) |
Apr 19, 2017 | 3.746 | 3.767 | 3.701 | 3.746 | 171,635 | -0.02(-0.40%) |
Apr 18, 2017 | 3.711 | 3.762 | 3.616 | 3.761 | 317,898 | +0.04(+1.08%) |
Apr 17, 2017 | 3.716 | 3.791 | 3.696 | 3.721 | 209,251 | +0.04(+0.95%) |
Apr 13, 2017 | 3.786 | 3.806 | 3.666 | 3.686 | 414,754 | -0.08(-2.13%) |
Apr 12, 2017 | 3.796 | 3.806 | 3.736 | 3.766 | 107,747 | -0.02(-0.40%) |
Apr 11, 2017 | 3.751 | 3.846 | 3.751 | 3.781 | 151,621 | -0.02(-0.40%) |
Apr 10, 2017 | 3.781 | 3.851 | 3.721 | 3.796 | 165,006 | +0.02(+0.40%) |
Apr 07, 2017 | 3.771 | 3.811 | 3.740 | 3.781 | 116,867 | +0.01(+0.27%) |
Apr 06, 2017 | 3.726 | 3.796 | 3.666 | 3.771 | 209,829 | +0.07(+1.76%) |
Apr 05, 2017 | 3.711 | 3.824 | 3.686 | 3.706 | 432,185 | +0.02(+0.41%) |
Apr 04, 2017 | 3.565 | 3.711 | 3.550 | 3.691 | 256,894 | +0.13(+3.52%) |
Apr 03, 2017 | 3.636 | 3.636 | 3.490 | 3.565 | 348,166 | -0.07(-1.80%) |
Mar 31, 2017 | 3.570 | 3.636 | 3.502 | 3.631 | 348,816 | +0.13(+3.72%) |
Mar 30, 2017 | 3.500 | 3.585 | 3.500 | 3.500 | 317,230 | +0.00(+0.00%) |
Mar 29, 2017 | 3.460 | 3.616 | 3.430 | 3.500 | 380,719 | +0.10(+2.97%) |
Mar 28, 2017 | 3.399 | 3.512 | 3.350 | 3.399 | 581,568 | +0.03(+1.03%) |
Mar 27, 2017 | 3.375 | 3.409 | 3.355 | 3.365 | 156,113 | -0.01(-0.29%) |
Mar 24, 2017 | 3.384 | 3.449 | 3.374 | 3.375 | 331,093 | -0.01(-0.29%) |
Mar 23, 2017 | 3.375 | 3.449 | 3.325 | 3.384 | 355,594 | -0.01(-0.44%) |
Mar 22, 2017 | 3.464 | 3.464 | 3.399 | 3.399 | 341,267 | -0.06(-1.86%) |
Mar 21, 2017 | 3.330 | 3.511 | 3.330 | 3.464 | 687,779 | +0.17(+5.12%) |
Mar 20, 2017 | 3.241 | 3.305 | 3.191 | 3.295 | 147,880 | +0.02(+0.61%) |
Mar 17, 2017 | 3.211 | 3.275 | 3.166 | 3.275 | 198,273 | +0.08(+2.48%) |
Mar 16, 2017 | 3.181 | 3.231 | 3.148 | 3.196 | 116,628 | +0.01(+0.31%) |
Mar 15, 2017 | 3.166 | 3.211 | 3.107 | 3.186 | 159,338 | +0.01(+0.47%) |
Mar 14, 2017 | 3.186 | 3.226 | 3.121 | 3.171 | 145,530 | -0.01(-0.31%) |
Mar 13, 2017 | 3.201 | 3.246 | 3.141 | 3.181 | 203,429 | -0.02(-0.62%) |
Mar 10, 2017 | 3.241 | 3.279 | 3.181 | 3.201 | 102,061 | -0.02(-0.77%) |
Mar 09, 2017 | 3.176 | 3.290 | 3.170 | 3.226 | 209,060 | +0.02(+0.78%) |
Mar 08, 2017 | 3.231 | 3.265 | 3.166 | 3.201 | 332,106 | -0.05(-1.68%) |
Mar 07, 2017 | 3.345 | 3.345 | 3.211 | 3.255 | 244,898 | -0.06(-1.80%) |
Mar 06, 2017 | 3.325 | 3.380 | 3.275 | 3.315 | 199,768 | -0.01(-0.30%) |
Mar 03, 2017 | 3.295 | 3.335 | 3.285 | 3.325 | 123,727 | +0.02(+0.60%) |
Mar 02, 2017 | 3.300 | 3.340 | 3.251 | 3.305 | 173,826 | -0.01(-0.45%) |