Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.490 | 3.550 | 3.410 | 3.450 | 204,097 | -0.04(-1.15%) |
May 30, 2017 | 3.550 | 3.578 | 3.440 | 3.490 | 304,571 | -0.05(-1.41%) |
May 26, 2017 | 3.580 | 3.580 | 3.500 | 3.540 | 255,777 | -0.04(-1.12%) |
May 25, 2017 | 3.720 | 3.760 | 3.560 | 3.580 | 371,897 | -0.11(-2.98%) |
May 24, 2017 | 3.700 | 3.980 | 3.665 | 3.690 | 742,266 | +0.01(+0.27%) |
May 23, 2017 | 3.790 | 3.870 | 3.600 | 3.680 | 496,394 | -0.09(-2.39%) |
May 22, 2017 | 3.600 | 3.780 | 3.600 | 3.770 | 501,026 | +0.22(+6.20%) |
May 19, 2017 | 3.660 | 3.750 | 3.550 | 3.550 | 409,300 | -0.09(-2.47%) |
May 18, 2017 | 3.740 | 3.790 | 3.620 | 3.640 | 596,080 | -0.06(-1.62%) |
May 17, 2017 | 3.690 | 3.830 | 3.620 | 3.700 | 1,102,264 | +0.09(+2.49%) |
May 16, 2017 | 3.450 | 3.740 | 3.430 | 3.610 | 645,873 | +0.16(+4.64%) |
May 15, 2017 | 3.470 | 3.540 | 3.435 | 3.450 | 260,179 | -0.02(-0.58%) |
May 12, 2017 | 3.530 | 3.580 | 3.370 | 3.470 | 694,248 | -0.05(-1.42%) |
May 11, 2017 | 3.700 | 3.700 | 3.520 | 3.520 | 464,806 | -0.21(-5.63%) |
May 10, 2017 | 3.800 | 3.860 | 3.700 | 3.730 | 265,250 | -0.11(-2.86%) |
May 09, 2017 | 3.970 | 4.050 | 3.620 | 3.840 | 1,177,812 | -0.42(-9.86%) |
May 08, 2017 | 4.220 | 4.490 | 4.200 | 4.260 | 813,145 | +0.03(+0.71%) |
May 05, 2017 | 4.160 | 4.270 | 4.060 | 4.230 | 435,137 | +0.05(+1.20%) |
May 04, 2017 | 4.180 | 4.250 | 4.120 | 4.180 | 329,801 | +0.00(+0.00%) |
May 03, 2017 | 4.090 | 4.200 | 4.010 | 4.180 | 440,875 | +0.05(+1.21%) |
May 02, 2017 | 4.230 | 4.350 | 4.100 | 4.130 | 393,564 | -0.07(-1.67%) |
May 01, 2017 | 4.060 | 4.220 | 4.010 | 4.200 | 354,949 | +0.12(+2.94%) |
Apr 28, 2017 | 4.170 | 4.230 | 4.050 | 4.080 | 306,602 | -0.10(-2.39%) |
Apr 27, 2017 | 4.250 | 4.250 | 4.130 | 4.180 | 485,943 | -0.02(-0.48%) |
Apr 26, 2017 | 3.870 | 4.340 | 3.830 | 4.200 | 1,172,969 | +0.35(+9.09%) |
Apr 25, 2017 | 3.850 | 3.980 | 3.830 | 3.850 | 298,525 | +0.04(+1.05%) |
Apr 24, 2017 | 3.870 | 3.870 | 3.760 | 3.810 | 245,943 | +0.04(+1.06%) |
Apr 21, 2017 | 4.010 | 4.040 | 3.750 | 3.770 | 384,916 | -0.26(-6.45%) |
Apr 20, 2017 | 3.910 | 4.050 | 3.880 | 4.030 | 368,670 | +0.13(+3.33%) |
Apr 19, 2017 | 3.830 | 3.970 | 3.776 | 3.900 | 402,407 | +0.11(+2.90%) |
Apr 18, 2017 | 3.750 | 3.810 | 3.670 | 3.790 | 138,522 | +0.04(+1.07%) |
Apr 17, 2017 | 3.690 | 3.780 | 3.650 | 3.750 | 273,249 | +0.10(+2.74%) |
Apr 13, 2017 | 3.680 | 3.730 | 3.620 | 3.650 | 223,319 | -0.05(-1.35%) |
Apr 12, 2017 | 3.680 | 3.750 | 3.640 | 3.700 | 301,268 | -0.01(-0.27%) |
Apr 11, 2017 | 3.710 | 3.720 | 3.565 | 3.710 | 369,198 | +0.00(+0.00%) |
Apr 10, 2017 | 3.800 | 3.830 | 3.655 | 3.710 | 408,789 | -0.12(-3.13%) |
Apr 07, 2017 | 3.890 | 3.890 | 3.760 | 3.830 | 219,979 | -0.02(-0.52%) |
Apr 06, 2017 | 4.020 | 4.030 | 3.780 | 3.850 | 464,734 | +0.06(+1.58%) |
Apr 05, 2017 | 3.900 | 3.959 | 3.780 | 3.790 | 302,185 | -0.09(-2.32%) |
Apr 04, 2017 | 3.980 | 4.040 | 3.830 | 3.880 | 423,614 | -0.10(-2.51%) |
Apr 03, 2017 | 4.090 | 4.140 | 3.950 | 3.980 | 340,100 | -0.12(-2.93%) |
Mar 31, 2017 | 4.020 | 4.120 | 3.950 | 4.100 | 403,117 | +0.02(+0.49%) |
Mar 30, 2017 | 4.090 | 4.170 | 4.000 | 4.080 | 439,534 | -0.01(-0.24%) |
Mar 29, 2017 | 4.050 | 4.210 | 3.980 | 4.090 | 649,626 | -0.02(-0.37%) |
Mar 28, 2017 | 4.010 | 4.180 | 3.900 | 4.105 | 647,070 | +0.08(+1.86%) |
Mar 27, 2017 | 3.910 | 4.080 | 3.790 | 4.030 | 531,020 | +0.04(+1.00%) |
Mar 24, 2017 | 4.030 | 4.080 | 3.935 | 3.990 | 267,019 | +0.00(+0.00%) |
Mar 23, 2017 | 3.930 | 4.070 | 3.930 | 3.990 | 460,213 | +0.06(+1.53%) |
Mar 22, 2017 | 3.780 | 3.960 | 3.650 | 3.930 | 451,386 | +0.11(+2.88%) |
Mar 21, 2017 | 4.040 | 4.040 | 3.800 | 3.820 | 351,094 | -0.20(-4.98%) |
Mar 20, 2017 | 3.990 | 4.090 | 3.890 | 4.020 | 741,365 | +0.07(+1.77%) |
Mar 17, 2017 | 3.740 | 3.970 | 3.710 | 3.950 | 863,104 | +0.15(+3.95%) |
Mar 16, 2017 | 3.650 | 3.830 | 3.630 | 3.800 | 386,356 | +0.13(+3.54%) |
Mar 15, 2017 | 3.610 | 3.749 | 3.570 | 3.670 | 334,001 | +0.05(+1.38%) |
Mar 14, 2017 | 3.700 | 3.740 | 3.580 | 3.620 | 298,677 | -0.08(-2.16%) |
Mar 13, 2017 | 3.420 | 3.890 | 3.381 | 3.700 | 1,564,800 | +0.36(+10.78%) |
Mar 10, 2017 | 3.400 | 3.480 | 3.300 | 3.340 | 223,204 | -0.04(-1.18%) |
Mar 09, 2017 | 3.430 | 3.460 | 3.370 | 3.380 | 149,791 | -0.05(-1.46%) |
Mar 08, 2017 | 3.440 | 3.520 | 3.415 | 3.430 | 155,349 | +0.00(+0.00%) |
Mar 07, 2017 | 3.430 | 3.490 | 3.400 | 3.430 | 166,038 | -0.01(-0.29%) |
Mar 06, 2017 | 3.380 | 3.490 | 3.270 | 3.440 | 224,685 | +0.07(+2.08%) |
Mar 03, 2017 | 3.410 | 3.480 | 3.290 | 3.370 | 335,716 | -0.04(-1.17%) |
Mar 02, 2017 | 3.530 | 3.534 | 3.390 | 3.410 | 196,167 | -0.15(-4.21%) |