Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.970 | 4.490 | 3.760 | 4.300 | 510,761 | +0.39(+9.97%) |
May 30, 2017 | 3.870 | 3.930 | 3.718 | 3.910 | 78,642 | +0.05(+1.30%) |
May 26, 2017 | 3.840 | 3.910 | 3.710 | 3.860 | 183,162 | +0.06(+1.58%) |
May 25, 2017 | 3.770 | 3.830 | 3.690 | 3.800 | 67,200 | +0.03(+0.80%) |
May 24, 2017 | 3.770 | 3.870 | 3.700 | 3.770 | 70,400 | -0.01(-0.26%) |
May 23, 2017 | 3.720 | 3.840 | 3.670 | 3.780 | 65,369 | +0.06(+1.61%) |
May 22, 2017 | 3.800 | 3.880 | 3.660 | 3.720 | 99,183 | -0.09(-2.36%) |
May 19, 2017 | 3.790 | 3.940 | 3.720 | 3.810 | 75,366 | -0.03(-0.78%) |
May 18, 2017 | 3.800 | 3.890 | 3.690 | 3.840 | 164,447 | +0.16(+4.35%) |
May 17, 2017 | 3.880 | 3.880 | 3.630 | 3.680 | 262,182 | -0.23(-5.88%) |
May 16, 2017 | 3.980 | 4.000 | 3.750 | 3.910 | 130,985 | -0.08(-2.01%) |
May 15, 2017 | 4.140 | 4.180 | 3.900 | 3.990 | 166,893 | -0.16(-3.86%) |
May 12, 2017 | 4.030 | 4.210 | 4.010 | 4.150 | 189,913 | +0.07(+1.72%) |
May 11, 2017 | 4.280 | 4.290 | 3.811 | 4.080 | 265,979 | -0.21(-4.90%) |
May 10, 2017 | 4.180 | 4.485 | 4.090 | 4.290 | 393,694 | +0.11(+2.63%) |
May 09, 2017 | 4.240 | 4.290 | 4.050 | 4.180 | 274,699 | +0.01(+0.24%) |
May 08, 2017 | 3.900 | 4.200 | 3.835 | 4.170 | 403,414 | +0.27(+6.92%) |
May 05, 2017 | 3.890 | 3.920 | 3.760 | 3.900 | 105,581 | +0.01(+0.26%) |
May 04, 2017 | 4.020 | 4.175 | 3.740 | 3.890 | 349,128 | -0.21(-5.12%) |
May 03, 2017 | 3.660 | 4.350 | 3.550 | 4.100 | 929,375 | +0.58(+16.48%) |
May 02, 2017 | 4.510 | 4.530 | 3.280 | 3.520 | 1,059,910 | -1.01(-22.30%) |
May 01, 2017 | 4.760 | 4.760 | 4.465 | 4.530 | 185,368 | -0.18(-3.82%) |
Apr 28, 2017 | 4.800 | 4.970 | 4.570 | 4.710 | 264,223 | -0.02(-0.42%) |
Apr 27, 2017 | 4.960 | 4.980 | 4.570 | 4.730 | 188,414 | -0.26(-5.21%) |
Apr 26, 2017 | 4.780 | 5.100 | 4.780 | 4.990 | 590,624 | +0.19(+3.96%) |
Apr 25, 2017 | 4.600 | 4.800 | 4.600 | 4.800 | 297,649 | +0.18(+3.90%) |
Apr 24, 2017 | 4.460 | 4.750 | 4.460 | 4.620 | 199,288 | +0.12(+2.67%) |
Apr 21, 2017 | 4.680 | 4.680 | 4.410 | 4.500 | 129,845 | -0.15(-3.23%) |
Apr 20, 2017 | 4.510 | 4.690 | 4.380 | 4.650 | 122,978 | +0.11(+2.42%) |
Apr 19, 2017 | 4.750 | 4.750 | 4.420 | 4.540 | 143,854 | -0.06(-1.30%) |
Apr 18, 2017 | 4.500 | 4.731 | 4.430 | 4.600 | 264,143 | +0.11(+2.45%) |
Apr 17, 2017 | 4.420 | 4.490 | 4.380 | 4.490 | 89,353 | +0.05(+1.13%) |
Apr 13, 2017 | 4.180 | 4.475 | 4.180 | 4.440 | 144,403 | +0.18(+4.23%) |
Apr 12, 2017 | 4.400 | 4.500 | 4.200 | 4.260 | 192,078 | -0.14(-3.18%) |
Apr 11, 2017 | 4.290 | 4.490 | 4.210 | 4.400 | 135,288 | +0.12(+2.80%) |
Apr 10, 2017 | 4.050 | 4.330 | 4.010 | 4.280 | 135,324 | +0.20(+4.90%) |
Apr 07, 2017 | 4.300 | 4.500 | 3.910 | 4.080 | 678,404 | -0.26(-5.99%) |
Apr 06, 2017 | 4.000 | 4.500 | 4.000 | 4.340 | 1,050,521 | +0.34(+8.50%) |
Apr 05, 2017 | 3.770 | 4.080 | 3.610 | 4.000 | 330,485 | +0.23(+6.10%) |
Apr 04, 2017 | 3.800 | 3.800 | 3.660 | 3.770 | 75,830 | +0.02(+0.53%) |
Apr 03, 2017 | 3.590 | 3.840 | 3.550 | 3.750 | 222,935 | +0.12(+3.31%) |
Mar 31, 2017 | 3.620 | 3.681 | 3.580 | 3.630 | 130,515 | -0.06(-1.63%) |
Mar 30, 2017 | 3.570 | 3.740 | 3.480 | 3.690 | 254,798 | +0.12(+3.36%) |
Mar 29, 2017 | 3.160 | 4.100 | 3.150 | 3.570 | 1,860,652 | +0.37(+11.56%) |
Mar 28, 2017 | 3.250 | 3.270 | 3.150 | 3.200 | 41,307 | -0.03(-0.93%) |
Mar 27, 2017 | 3.150 | 3.250 | 3.150 | 3.230 | 22,744 | +0.02(+0.62%) |
Mar 24, 2017 | 3.220 | 3.270 | 3.180 | 3.210 | 33,457 | -0.02(-0.62%) |
Mar 23, 2017 | 3.210 | 3.260 | 3.180 | 3.230 | 32,926 | +0.04(+1.25%) |
Mar 22, 2017 | 3.180 | 3.260 | 3.180 | 3.190 | 38,159 | -0.01(-0.31%) |
Mar 21, 2017 | 3.280 | 3.419 | 3.200 | 3.200 | 96,717 | -0.16(-4.76%) |
Mar 20, 2017 | 3.260 | 3.480 | 3.250 | 3.360 | 109,330 | +0.05(+1.51%) |
Mar 17, 2017 | 3.300 | 3.335 | 3.210 | 3.310 | 109,676 | +0.00(+0.00%) |
Mar 16, 2017 | 3.420 | 3.420 | 3.280 | 3.310 | 26,499 | -0.02(-0.60%) |
Mar 15, 2017 | 3.410 | 3.490 | 3.310 | 3.330 | 44,879 | -0.08(-2.35%) |
Mar 14, 2017 | 3.410 | 3.570 | 3.380 | 3.410 | 80,601 | -0.03(-0.87%) |
Mar 13, 2017 | 3.400 | 3.530 | 3.400 | 3.440 | 21,645 | +0.01(+0.29%) |
Mar 10, 2017 | 3.480 | 3.550 | 3.350 | 3.430 | 39,666 | -0.03(-0.87%) |
Mar 09, 2017 | 3.460 | 3.480 | 3.350 | 3.460 | 88,024 | -0.03(-0.86%) |
Mar 08, 2017 | 3.400 | 3.620 | 3.395 | 3.490 | 82,951 | +0.11(+3.25%) |
Mar 07, 2017 | 3.520 | 3.540 | 3.350 | 3.380 | 102,021 | -0.13(-3.70%) |
Mar 06, 2017 | 3.600 | 3.720 | 3.460 | 3.510 | 88,072 | -0.08(-2.23%) |
Mar 03, 2017 | 3.610 | 3.800 | 3.590 | 3.590 | 106,263 | -0.06(-1.64%) |
Mar 02, 2017 | 3.550 | 3.700 | 3.510 | 3.650 | 110,511 | +0.08(+2.24%) |