Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.480 | 3.554 | 3.480 | 3.550 | 10,211 | +0.09(+2.74%) |
May 30, 2017 | 3.480 | 3.550 | 3.400 | 3.455 | 15,820 | -0.09(-2.66%) |
May 26, 2017 | 3.520 | 3.570 | 3.460 | 3.550 | 14,630 | +0.01(+0.28%) |
May 25, 2017 | 3.537 | 3.560 | 3.500 | 3.540 | 5,728 | +0.01(+0.28%) |
May 24, 2017 | 3.530 | 3.530 | 3.500 | 3.530 | 3,263 | +0.08(+2.32%) |
May 23, 2017 | 3.500 | 3.500 | 3.423 | 3.450 | 13,229 | -0.06(-1.71%) |
May 22, 2017 | 3.600 | 3.610 | 3.510 | 3.510 | 3,162 | -0.06(-1.68%) |
May 19, 2017 | 3.510 | 3.600 | 3.510 | 3.570 | 28,491 | +0.04(+1.13%) |
May 18, 2017 | 3.600 | 3.600 | 3.520 | 3.530 | 1,452 | +0.01(+0.28%) |
May 17, 2017 | 3.589 | 3.589 | 3.510 | 3.520 | 4,574 | +0.01(+0.28%) |
May 16, 2017 | 3.520 | 3.560 | 3.500 | 3.510 | 10,618 | -0.07(-1.96%) |
May 15, 2017 | 3.750 | 3.750 | 3.580 | 3.580 | 974 | +0.02(+0.56%) |
May 12, 2017 | 3.530 | 3.730 | 3.530 | 3.560 | 65,914 | -0.04(-1.11%) |
May 11, 2017 | 3.600 | 3.600 | 3.520 | 3.600 | 8,800 | +0.00(+0.00%) |
May 10, 2017 | 3.660 | 3.670 | 3.470 | 3.600 | 41,817 | -0.20(-5.26%) |
May 09, 2017 | 3.710 | 3.800 | 3.650 | 3.800 | 15,763 | -0.03(-0.78%) |
May 08, 2017 | 3.750 | 3.900 | 3.620 | 3.830 | 44,469 | +0.17(+4.64%) |
May 05, 2017 | 3.630 | 3.920 | 3.610 | 3.660 | 34,326 | +0.03(+0.83%) |
May 04, 2017 | 3.670 | 3.670 | 3.530 | 3.630 | 26,075 | -0.07(-1.89%) |
May 03, 2017 | 3.660 | 3.740 | 3.660 | 3.700 | 7,300 | +0.00(+0.02%) |
May 02, 2017 | 3.740 | 3.780 | 3.650 | 3.699 | 33,175 | -0.00(-0.02%) |
May 01, 2017 | 3.660 | 3.710 | 3.660 | 3.700 | 7,340 | +0.05(+1.37%) |
Apr 28, 2017 | 3.990 | 3.990 | 3.650 | 3.650 | 12,348 | -0.05(-1.35%) |
Apr 27, 2017 | 3.809 | 3.809 | 3.680 | 3.700 | 10,529 | +0.00(+0.00%) |
Apr 26, 2017 | 3.780 | 4.050 | 3.680 | 3.700 | 25,301 | -0.08(-2.12%) |
Apr 25, 2017 | 3.930 | 3.930 | 3.720 | 3.780 | 19,563 | -0.21(-5.26%) |
Apr 24, 2017 | 3.720 | 4.050 | 3.720 | 3.990 | 38,974 | +0.29(+7.84%) |
Apr 21, 2017 | 3.770 | 3.770 | 3.700 | 3.700 | 14,100 | -0.05(-1.33%) |
Apr 20, 2017 | 3.700 | 3.870 | 3.700 | 3.750 | 6,298 | +0.09(+2.46%) |
Apr 19, 2017 | 3.740 | 3.790 | 3.650 | 3.660 | 28,231 | -0.02(-0.54%) |
Apr 18, 2017 | 3.670 | 3.720 | 3.660 | 3.680 | 6,904 | +0.01(+0.27%) |
Apr 17, 2017 | 3.620 | 3.730 | 3.620 | 3.670 | 4,699 | +0.00(+0.00%) |
Apr 13, 2017 | 3.740 | 3.740 | 3.670 | 3.670 | 373 | +0.02(+0.55%) |
Apr 12, 2017 | 3.920 | 3.920 | 3.650 | 3.650 | 9,787 | -0.18(-4.70%) |
Apr 11, 2017 | 3.900 | 3.934 | 3.711 | 3.830 | 18,873 | -0.07(-1.79%) |
Apr 10, 2017 | 4.150 | 4.150 | 3.860 | 3.900 | 21,568 | +0.01(+0.25%) |
Apr 07, 2017 | 4.120 | 4.120 | 3.870 | 3.890 | 26,582 | +0.04(+1.04%) |
Apr 06, 2017 | 3.810 | 3.970 | 3.810 | 3.850 | 47,620 | -0.01(-0.26%) |
Apr 05, 2017 | 4.030 | 4.030 | 3.730 | 3.860 | 15,018 | -0.04(-1.03%) |
Apr 04, 2017 | 4.160 | 4.160 | 3.840 | 3.900 | 13,783 | +0.08(+2.09%) |
Apr 03, 2017 | 3.760 | 3.830 | 3.740 | 3.820 | 8,024 | +0.02(+0.53%) |
Mar 31, 2017 | 3.850 | 3.940 | 3.800 | 3.800 | 6,043 | -0.13(-3.31%) |
Mar 30, 2017 | 3.900 | 3.930 | 3.720 | 3.930 | 12,654 | +0.03(+0.77%) |
Mar 29, 2017 | 3.820 | 3.950 | 3.820 | 3.900 | 2,773 | -0.04(-1.12%) |
Mar 28, 2017 | 3.910 | 3.944 | 3.900 | 3.944 | 1,001 | +0.13(+3.52%) |
Mar 27, 2017 | 3.880 | 4.060 | 3.750 | 3.810 | 17,371 | -0.14(-3.62%) |
Mar 24, 2017 | 3.980 | 4.080 | 3.950 | 3.953 | 20,585 | -0.01(-0.17%) |
Mar 23, 2017 | 3.760 | 3.990 | 3.750 | 3.960 | 25,856 | +0.20(+5.32%) |
Mar 22, 2017 | 3.700 | 3.790 | 3.540 | 3.760 | 9,193 | +0.12(+3.30%) |
Mar 21, 2017 | 3.720 | 3.750 | 3.640 | 3.640 | 11,227 | +0.01(+0.28%) |
Mar 20, 2017 | 3.660 | 3.750 | 3.530 | 3.630 | 16,477 | -0.03(-0.82%) |
Mar 17, 2017 | 3.740 | 3.790 | 3.550 | 3.660 | 25,028 | -0.11(-2.92%) |
Mar 16, 2017 | 3.690 | 3.790 | 3.690 | 3.770 | 5,088 | +0.19(+5.31%) |
Mar 15, 2017 | 3.640 | 3.717 | 3.565 | 3.580 | 14,447 | -0.07(-1.92%) |
Mar 14, 2017 | 3.610 | 3.690 | 3.480 | 3.650 | 16,135 | +0.00(+0.00%) |
Mar 13, 2017 | 3.700 | 3.700 | 3.600 | 3.650 | 3,520 | -0.05(-1.35%) |
Mar 10, 2017 | 3.710 | 3.941 | 3.700 | 3.700 | 28,704 | -0.05(-1.33%) |
Mar 09, 2017 | 3.560 | 3.750 | 3.510 | 3.750 | 22,126 | +0.19(+5.41%) |
Mar 08, 2017 | 3.559 | 3.620 | 3.500 | 3.557 | 16,353 | -0.02(-0.63%) |
Mar 07, 2017 | 3.680 | 3.780 | 3.420 | 3.580 | 18,916 | -0.13(-3.50%) |
Mar 06, 2017 | 3.870 | 3.980 | 3.710 | 3.710 | 16,802 | +0.00(+0.00%) |
Mar 03, 2017 | 3.760 | 3.830 | 3.660 | 3.710 | 39,683 | -0.13(-3.39%) |
Mar 02, 2017 | 3.700 | 3.850 | 3.640 | 3.840 | 37,627 | +0.10(+2.67%) |