Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.390 | 4.520 | 4.350 | 4.450 | 3,084,930 | +0.10(+2.30%) |
May 30, 2017 | 4.220 | 4.370 | 4.190 | 4.350 | 2,097,497 | +0.14(+3.33%) |
May 26, 2017 | 4.130 | 4.320 | 4.130 | 4.210 | 1,382,402 | +0.06(+1.45%) |
May 25, 2017 | 4.170 | 4.190 | 4.100 | 4.150 | 869,489 | +0.01(+0.24%) |
May 24, 2017 | 4.150 | 4.220 | 4.070 | 4.140 | 711,195 | +0.01(+0.24%) |
May 23, 2017 | 4.120 | 4.230 | 4.110 | 4.130 | 693,024 | -0.02(-0.48%) |
May 22, 2017 | 4.250 | 4.350 | 4.120 | 4.150 | 1,031,132 | -0.12(-2.81%) |
May 19, 2017 | 4.310 | 4.410 | 4.195 | 4.270 | 2,120,950 | -0.14(-3.17%) |
May 18, 2017 | 3.970 | 4.475 | 3.960 | 4.410 | 5,742,277 | +0.63(+16.67%) |
May 17, 2017 | 3.850 | 3.870 | 3.720 | 3.780 | 1,117,094 | -0.14(-3.57%) |
May 16, 2017 | 3.910 | 3.930 | 3.850 | 3.920 | 790,829 | +0.01(+0.26%) |
May 15, 2017 | 3.890 | 3.970 | 3.870 | 3.910 | 916,067 | +0.04(+1.03%) |
May 12, 2017 | 3.870 | 3.940 | 3.830 | 3.870 | 603,024 | -0.01(-0.26%) |
May 11, 2017 | 3.920 | 3.955 | 3.845 | 3.880 | 744,169 | -0.04(-1.02%) |
May 10, 2017 | 3.880 | 3.980 | 3.840 | 3.920 | 913,851 | +0.04(+1.03%) |
May 09, 2017 | 3.800 | 3.890 | 3.740 | 3.880 | 1,125,587 | +0.08(+2.11%) |
May 08, 2017 | 3.720 | 3.920 | 3.690 | 3.800 | 1,647,319 | +0.09(+2.43%) |
May 05, 2017 | 3.490 | 3.740 | 3.420 | 3.710 | 1,622,600 | +0.27(+7.85%) |
May 04, 2017 | 3.520 | 3.580 | 3.300 | 3.440 | 1,509,483 | -0.08(-2.27%) |
May 03, 2017 | 3.500 | 3.630 | 3.500 | 3.520 | 838,499 | +0.02(+0.57%) |
May 02, 2017 | 3.570 | 3.690 | 3.470 | 3.500 | 1,045,441 | -0.03(-0.85%) |
May 01, 2017 | 3.400 | 3.570 | 3.370 | 3.530 | 995,482 | +0.12(+3.52%) |
Apr 28, 2017 | 3.440 | 3.440 | 3.360 | 3.410 | 694,127 | -0.01(-0.29%) |
Apr 27, 2017 | 3.530 | 3.549 | 3.420 | 3.420 | 785,054 | -0.08(-2.29%) |
Apr 26, 2017 | 3.470 | 3.560 | 3.420 | 3.500 | 1,037,398 | +0.02(+0.57%) |
Apr 25, 2017 | 3.250 | 3.520 | 3.220 | 3.480 | 2,036,478 | +0.27(+8.41%) |
Apr 24, 2017 | 3.700 | 3.740 | 3.150 | 3.210 | 4,645,370 | -0.43(-11.81%) |
Apr 21, 2017 | 3.640 | 3.670 | 3.540 | 3.640 | 1,410,986 | -0.02(-0.55%) |
Apr 20, 2017 | 3.550 | 3.660 | 3.535 | 3.660 | 974,095 | +0.12(+3.39%) |
Apr 19, 2017 | 3.620 | 3.700 | 3.540 | 3.540 | 879,206 | -0.07(-1.94%) |
Apr 18, 2017 | 3.620 | 3.650 | 3.550 | 3.610 | 1,303,208 | -0.02(-0.55%) |
Apr 17, 2017 | 3.640 | 3.700 | 3.590 | 3.630 | 755,301 | +0.01(+0.28%) |
Apr 13, 2017 | 3.610 | 3.730 | 3.600 | 3.620 | 1,061,472 | +0.00(+0.00%) |
Apr 12, 2017 | 3.690 | 3.715 | 3.610 | 3.620 | 892,963 | -0.05(-1.36%) |
Apr 11, 2017 | 3.720 | 3.765 | 3.640 | 3.670 | 1,325,749 | -0.07(-1.87%) |
Apr 10, 2017 | 3.740 | 3.875 | 3.700 | 3.740 | 1,216,422 | +0.02(+0.54%) |
Apr 07, 2017 | 3.820 | 3.820 | 3.710 | 3.720 | 1,380,606 | -0.13(-3.38%) |
Apr 06, 2017 | 3.810 | 3.860 | 3.700 | 3.850 | 1,969,283 | +0.05(+1.32%) |
Apr 05, 2017 | 3.960 | 3.990 | 3.770 | 3.800 | 1,910,744 | -0.15(-3.80%) |
Apr 04, 2017 | 4.020 | 4.070 | 3.920 | 3.950 | 1,219,081 | -0.06(-1.50%) |
Apr 03, 2017 | 4.220 | 4.270 | 4.000 | 4.010 | 1,348,392 | -0.20(-4.75%) |
Mar 31, 2017 | 4.300 | 4.450 | 4.205 | 4.210 | 1,662,459 | -0.07(-1.64%) |
Mar 30, 2017 | 4.210 | 4.336 | 4.190 | 4.280 | 1,637,202 | +0.01(+0.23%) |
Mar 29, 2017 | 3.810 | 4.280 | 3.770 | 4.270 | 3,087,201 | +0.48(+12.66%) |
Mar 28, 2017 | 3.870 | 3.940 | 3.790 | 3.790 | 920,943 | -0.10(-2.57%) |
Mar 27, 2017 | 3.720 | 3.900 | 3.710 | 3.890 | 1,000,679 | +0.13(+3.46%) |
Mar 24, 2017 | 3.800 | 3.850 | 3.750 | 3.760 | 1,104,844 | -0.03(-0.79%) |
Mar 23, 2017 | 3.870 | 3.900 | 3.770 | 3.790 | 1,209,116 | -0.08(-2.07%) |
Mar 22, 2017 | 3.970 | 3.990 | 3.780 | 3.870 | 1,456,379 | +0.03(+0.78%) |
Mar 21, 2017 | 4.020 | 4.046 | 3.810 | 3.840 | 1,945,299 | -0.17(-4.24%) |
Mar 20, 2017 | 3.970 | 4.065 | 3.945 | 4.010 | 1,057,939 | +0.02(+0.50%) |
Mar 17, 2017 | 4.020 | 4.070 | 3.960 | 3.990 | 2,575,673 | -0.06(-1.48%) |
Mar 16, 2017 | 4.060 | 4.100 | 4.015 | 4.050 | 868,847 | -0.02(-0.49%) |
Mar 15, 2017 | 3.960 | 4.070 | 3.930 | 4.070 | 1,168,648 | +0.11(+2.78%) |
Mar 14, 2017 | 4.030 | 4.055 | 3.960 | 3.960 | 1,197,900 | -0.09(-2.22%) |
Mar 13, 2017 | 4.120 | 4.150 | 4.022 | 4.050 | 754,680 | -0.09(-2.17%) |
Mar 10, 2017 | 4.130 | 4.170 | 4.050 | 4.140 | 757,747 | +0.03(+0.73%) |
Mar 09, 2017 | 4.110 | 4.160 | 4.030 | 4.110 | 669,391 | +0.01(+0.24%) |
Mar 08, 2017 | 4.010 | 4.170 | 4.004 | 4.100 | 1,466,202 | +0.11(+2.76%) |
Mar 07, 2017 | 4.020 | 4.060 | 3.930 | 3.990 | 1,204,445 | -0.02(-0.50%) |
Mar 06, 2017 | 4.060 | 4.100 | 4.000 | 4.010 | 698,585 | -0.07(-1.72%) |
Mar 03, 2017 | 4.050 | 4.100 | 4.020 | 4.080 | 961,002 | +0.09(+2.26%) |
Mar 02, 2017 | 4.060 | 4.170 | 3.965 | 3.990 | 1,290,727 | -0.09(-2.21%) |