Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.340 | 3.440 | 3.190 | 3.370 | 183,996 | +0.04(+1.20%) |
May 30, 2017 | 3.210 | 3.540 | 3.140 | 3.330 | 248,257 | +0.05(+1.52%) |
May 26, 2017 | 3.450 | 3.575 | 3.280 | 3.280 | 314,857 | -0.17(-4.93%) |
May 25, 2017 | 3.600 | 3.680 | 3.430 | 3.450 | 200,835 | -0.15(-4.17%) |
May 24, 2017 | 3.610 | 3.730 | 3.560 | 3.600 | 110,411 | -0.04(-1.10%) |
May 23, 2017 | 3.800 | 3.870 | 3.600 | 3.640 | 213,089 | -0.14(-3.70%) |
May 22, 2017 | 3.980 | 4.035 | 3.790 | 3.780 | 151,065 | -0.19(-4.79%) |
May 19, 2017 | 3.860 | 4.090 | 3.860 | 3.970 | 215,265 | +0.14(+3.66%) |
May 18, 2017 | 3.890 | 3.930 | 3.760 | 3.830 | 126,540 | -0.10(-2.54%) |
May 17, 2017 | 3.990 | 4.000 | 3.800 | 3.930 | 133,462 | -0.13(-3.20%) |
May 16, 2017 | 4.010 | 4.180 | 3.430 | 4.060 | 1,177,517 | -0.05(-1.22%) |
May 15, 2017 | 4.100 | 4.170 | 4.000 | 4.110 | 289,386 | +0.10(+2.49%) |
May 12, 2017 | 3.980 | 4.100 | 3.940 | 4.010 | 87,151 | +0.02(+0.50%) |
May 11, 2017 | 4.020 | 4.060 | 3.930 | 3.990 | 172,367 | -0.09(-2.21%) |
May 10, 2017 | 4.100 | 4.240 | 4.040 | 4.080 | 195,394 | +0.07(+1.75%) |
May 09, 2017 | 4.210 | 4.210 | 3.910 | 4.010 | 221,419 | -0.20(-4.75%) |
May 08, 2017 | 4.320 | 4.540 | 4.180 | 4.210 | 74,494 | -0.13(-3.00%) |
May 05, 2017 | 4.330 | 4.360 | 4.120 | 4.340 | 394,478 | +0.05(+1.17%) |
May 04, 2017 | 4.510 | 4.510 | 4.250 | 4.290 | 184,065 | -0.19(-4.24%) |
May 03, 2017 | 4.690 | 4.690 | 4.380 | 4.480 | 195,994 | -0.25(-5.29%) |
May 02, 2017 | 4.650 | 4.740 | 4.620 | 4.730 | 104,003 | +0.09(+1.94%) |
May 01, 2017 | 4.680 | 4.700 | 4.540 | 4.640 | 72,440 | +0.05(+1.09%) |
Apr 28, 2017 | 4.680 | 4.720 | 4.540 | 4.590 | 213,117 | -0.10(-2.13%) |
Apr 27, 2017 | 4.730 | 4.770 | 4.650 | 4.690 | 58,242 | -0.04(-0.85%) |
Apr 26, 2017 | 4.700 | 4.770 | 4.650 | 4.730 | 260,403 | +0.02(+0.42%) |
Apr 25, 2017 | 4.640 | 4.770 | 4.600 | 4.710 | 193,650 | +0.11(+2.39%) |
Apr 24, 2017 | 4.610 | 4.650 | 4.490 | 4.600 | 250,568 | +0.01(+0.22%) |
Apr 21, 2017 | 4.650 | 4.650 | 4.460 | 4.590 | 145,503 | -0.05(-1.08%) |
Apr 20, 2017 | 4.550 | 4.680 | 4.443 | 4.640 | 346,735 | +0.15(+3.34%) |
Apr 19, 2017 | 4.480 | 4.585 | 4.380 | 4.490 | 133,194 | +0.06(+1.35%) |
Apr 18, 2017 | 4.400 | 4.490 | 4.315 | 4.430 | 245,677 | -0.07(-1.56%) |
Apr 17, 2017 | 4.240 | 4.550 | 4.150 | 4.500 | 241,209 | +0.30(+7.14%) |
Apr 13, 2017 | 4.160 | 4.240 | 4.100 | 4.200 | 162,906 | +0.01(+0.24%) |
Apr 12, 2017 | 4.150 | 4.240 | 4.127 | 4.190 | 143,184 | +0.06(+1.45%) |
Apr 11, 2017 | 4.150 | 4.240 | 4.040 | 4.130 | 152,589 | -0.06(-1.43%) |
Apr 10, 2017 | 4.100 | 4.290 | 4.060 | 4.190 | 135,421 | +0.05(+1.21%) |
Apr 07, 2017 | 4.160 | 4.220 | 4.010 | 4.140 | 195,225 | -0.06(-1.43%) |
Apr 06, 2017 | 4.150 | 4.280 | 4.110 | 4.200 | 179,324 | +0.07(+1.69%) |
Apr 05, 2017 | 4.200 | 4.380 | 4.020 | 4.130 | 325,109 | -0.11(-2.59%) |
Apr 04, 2017 | 4.480 | 4.490 | 4.200 | 4.240 | 283,204 | -0.21(-4.72%) |
Apr 03, 2017 | 4.560 | 4.560 | 4.320 | 4.450 | 223,412 | -0.10(-2.20%) |
Mar 31, 2017 | 4.570 | 4.610 | 4.470 | 4.550 | 159,896 | +0.03(+0.66%) |
Mar 30, 2017 | 4.620 | 4.620 | 4.460 | 4.520 | 244,984 | -0.06(-1.31%) |
Mar 29, 2017 | 4.670 | 4.740 | 4.526 | 4.580 | 199,769 | -0.03(-0.65%) |
Mar 28, 2017 | 4.820 | 4.880 | 4.550 | 4.610 | 268,656 | -0.22(-4.55%) |
Mar 27, 2017 | 4.710 | 4.850 | 4.520 | 4.830 | 318,275 | +0.06(+1.26%) |
Mar 24, 2017 | 4.520 | 4.800 | 4.520 | 4.770 | 237,108 | +0.13(+2.80%) |
Mar 23, 2017 | 4.270 | 4.650 | 4.260 | 4.640 | 359,892 | +0.24(+5.45%) |
Mar 22, 2017 | 4.500 | 4.615 | 4.240 | 4.400 | 424,627 | -0.13(-2.87%) |
Mar 21, 2017 | 4.990 | 5.080 | 4.510 | 4.530 | 681,452 | -0.46(-9.22%) |
Mar 20, 2017 | 4.940 | 5.130 | 4.792 | 4.990 | 577,805 | +0.04(+0.81%) |
Mar 17, 2017 | 4.760 | 4.970 | 4.510 | 4.950 | 1,010,383 | +0.31(+6.68%) |
Mar 16, 2017 | 4.620 | 4.650 | 4.391 | 4.640 | 385,890 | -0.05(-1.07%) |
Mar 15, 2017 | 4.650 | 4.790 | 4.620 | 4.690 | 361,760 | -0.01(-0.21%) |
Mar 14, 2017 | 4.820 | 4.870 | 4.500 | 4.700 | 640,640 | -0.35(-6.93%) |
Mar 13, 2017 | 5.660 | 5.670 | 5.020 | 5.050 | 3,841,442 | +0.25(+5.21%) |
Mar 10, 2017 | 4.650 | 5.250 | 4.500 | 4.800 | 1,587,145 | +0.26(+5.73%) |
Mar 09, 2017 | 4.160 | 4.580 | 4.070 | 4.540 | 774,676 | +0.46(+11.27%) |
Mar 08, 2017 | 4.050 | 4.189 | 4.020 | 4.080 | 217,169 | +0.11(+2.77%) |
Mar 07, 2017 | 4.180 | 4.260 | 3.963 | 3.970 | 294,054 | -0.20(-4.80%) |
Mar 06, 2017 | 4.150 | 4.200 | 4.020 | 4.170 | 136,492 | -0.03(-0.71%) |
Mar 03, 2017 | 4.250 | 4.370 | 4.080 | 4.200 | 262,244 | -0.09(-2.10%) |
Mar 02, 2017 | 4.450 | 4.450 | 4.190 | 4.290 | 244,000 | -0.09(-2.05%) |