Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.146 | 4.176 | 4.063 | 4.176 | 72,223 | +0.03(+0.72%) |
May 30, 2017 | 4.146 | 4.176 | 4.059 | 4.146 | 29,106 | +0.06(+1.41%) |
May 26, 2017 | 4.236 | 4.236 | 4.088 | 4.088 | 58,290 | -0.15(-3.49%) |
May 25, 2017 | 4.236 | 4.236 | 4.183 | 4.236 | 35,197 | +0.05(+1.21%) |
May 24, 2017 | 4.206 | 4.326 | 4.146 | 4.186 | 78,329 | -0.05(-1.20%) |
May 23, 2017 | 4.176 | 4.266 | 4.146 | 4.236 | 48,811 | +0.06(+1.44%) |
May 22, 2017 | 4.176 | 4.200 | 4.109 | 4.176 | 12,840 | +0.00(+0.00%) |
May 19, 2017 | 4.116 | 4.176 | 4.086 | 4.176 | 30,862 | +0.09(+2.21%) |
May 18, 2017 | 4.116 | 4.116 | 3.996 | 4.086 | 47,731 | +0.00(+0.00%) |
May 17, 2017 | 4.206 | 4.206 | 4.026 | 4.086 | 40,725 | -0.12(-2.86%) |
May 16, 2017 | 4.146 | 4.206 | 4.116 | 4.206 | 29,360 | +0.09(+2.19%) |
May 15, 2017 | 4.176 | 4.200 | 4.026 | 4.116 | 146,262 | -0.01(-0.20%) |
May 12, 2017 | 4.206 | 4.236 | 4.101 | 4.124 | 122,352 | -0.08(-1.95%) |
May 11, 2017 | 4.236 | 4.262 | 4.176 | 4.206 | 77,227 | +0.00(+0.00%) |
May 10, 2017 | 4.176 | 4.236 | 4.176 | 4.206 | 67,047 | +0.03(+0.72%) |
May 09, 2017 | 4.026 | 4.236 | 4.026 | 4.176 | 72,551 | +0.06(+1.46%) |
May 08, 2017 | 4.056 | 4.116 | 4.056 | 4.116 | 20,462 | +0.06(+1.48%) |
May 05, 2017 | 4.026 | 4.116 | 4.026 | 4.056 | 97,117 | +0.00(+0.00%) |
May 04, 2017 | 4.026 | 4.071 | 4.026 | 4.056 | 63,997 | +0.00(+0.00%) |
May 03, 2017 | 4.176 | 4.194 | 4.026 | 4.056 | 64,736 | -0.12(-2.95%) |
May 02, 2017 | 4.179 | 4.209 | 4.150 | 4.179 | 97,987 | -0.03(-0.70%) |
May 01, 2017 | 4.120 | 4.209 | 4.120 | 4.209 | 73,051 | +0.09(+2.14%) |
Apr 28, 2017 | 4.120 | 4.326 | 4.091 | 4.120 | 73,584 | +0.03(+0.72%) |
Apr 27, 2017 | 4.062 | 4.091 | 4.003 | 4.091 | 28,320 | +0.06(+1.46%) |
Apr 26, 2017 | 4.032 | 4.120 | 4.032 | 4.032 | 92,149 | +0.00(+0.00%) |
Apr 25, 2017 | 4.091 | 4.120 | 4.009 | 4.032 | 62,197 | -0.03(-0.72%) |
Apr 24, 2017 | 4.062 | 4.150 | 4.062 | 4.062 | 43,052 | -0.06(-1.43%) |
Apr 21, 2017 | 4.062 | 4.120 | 4.030 | 4.120 | 58,699 | +0.12(+2.94%) |
Apr 20, 2017 | 3.969 | 4.091 | 3.944 | 4.003 | 75,922 | +0.06(+1.49%) |
Apr 19, 2017 | 3.944 | 4.032 | 3.944 | 3.944 | 46,358 | +0.00(+0.00%) |
Apr 18, 2017 | 3.944 | 3.973 | 3.914 | 3.944 | 51,101 | -0.03(-0.74%) |
Apr 17, 2017 | 3.914 | 3.973 | 3.914 | 3.973 | 31,722 | +0.06(+1.50%) |
Apr 13, 2017 | 4.032 | 4.032 | 3.914 | 3.914 | 51,394 | -0.09(-2.21%) |
Apr 12, 2017 | 4.091 | 4.091 | 4.003 | 4.003 | 24,949 | -0.09(-2.16%) |
Apr 11, 2017 | 4.062 | 4.150 | 4.062 | 4.091 | 76,353 | +0.03(+0.72%) |
Apr 10, 2017 | 4.032 | 4.120 | 3.973 | 4.062 | 72,009 | +0.09(+2.22%) |
Apr 07, 2017 | 3.973 | 4.120 | 3.941 | 3.973 | 117,260 | +0.00(+0.00%) |
Apr 06, 2017 | 3.973 | 3.999 | 3.929 | 3.973 | 32,184 | -0.03(-0.74%) |
Apr 05, 2017 | 3.963 | 4.003 | 3.914 | 4.003 | 59,971 | +0.09(+2.26%) |
Apr 04, 2017 | 3.914 | 4.003 | 3.914 | 3.914 | 48,747 | -0.06(-1.48%) |
Apr 03, 2017 | 3.973 | 4.003 | 3.973 | 3.973 | 9,121 | +0.00(+0.00%) |
Mar 31, 2017 | 3.914 | 3.999 | 3.914 | 3.973 | 100,934 | +0.06(+1.50%) |
Mar 30, 2017 | 4.029 | 4.120 | 3.914 | 3.914 | 55,046 | -0.09(-2.21%) |
Mar 29, 2017 | 4.032 | 4.032 | 3.944 | 4.003 | 41,464 | -0.03(-0.73%) |
Mar 28, 2017 | 4.003 | 4.109 | 3.944 | 4.032 | 59,001 | +0.03(+0.73%) |
Mar 27, 2017 | 4.032 | 4.062 | 3.986 | 4.003 | 27,212 | -0.03(-0.73%) |
Mar 24, 2017 | 4.091 | 4.120 | 3.973 | 4.032 | 64,903 | +0.00(+0.00%) |
Mar 23, 2017 | 3.944 | 4.150 | 3.944 | 4.032 | 210,236 | +0.09(+2.24%) |
Mar 22, 2017 | 3.944 | 4.032 | 3.944 | 3.944 | 57,766 | +0.00(+0.00%) |
Mar 21, 2017 | 4.032 | 4.091 | 3.885 | 3.944 | 144,350 | -0.09(-2.19%) |
Mar 20, 2017 | 4.003 | 4.150 | 3.856 | 4.032 | 262,736 | +0.06(+1.48%) |
Mar 17, 2017 | 3.973 | 4.120 | 3.973 | 3.973 | 67,991 | -0.06(-1.46%) |
Mar 16, 2017 | 3.973 | 4.120 | 3.973 | 4.032 | 151,073 | +0.06(+1.48%) |
Mar 15, 2017 | 3.973 | 4.062 | 3.944 | 3.973 | 48,178 | +0.03(+0.75%) |
Mar 14, 2017 | 4.032 | 4.032 | 3.914 | 3.944 | 86,252 | -0.09(-2.19%) |
Mar 13, 2017 | 3.973 | 4.062 | 3.973 | 4.032 | 74,520 | +0.00(+0.00%) |
Mar 10, 2017 | 4.150 | 4.150 | 4.032 | 4.032 | 46,632 | -0.12(-2.84%) |
Mar 09, 2017 | 4.091 | 4.150 | 3.944 | 4.150 | 257,032 | +0.06(+1.44%) |
Mar 08, 2017 | 4.179 | 4.209 | 4.091 | 4.091 | 65,193 | -0.12(-2.80%) |
Mar 07, 2017 | 4.238 | 4.238 | 4.179 | 4.209 | 55,138 | +0.03(+0.70%) |
Mar 06, 2017 | 4.150 | 4.238 | 4.120 | 4.179 | 160,683 | +0.03(+0.71%) |
Mar 03, 2017 | 4.150 | 4.208 | 4.120 | 4.150 | 30,059 | -0.06(-1.40%) |
Mar 02, 2017 | 4.120 | 4.209 | 4.120 | 4.209 | 28,685 | +0.06(+1.42%) |