Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.100 | 4.100 | 4.000 | 4.000 | 12,807 | +0.10(+2.44%) |
May 30, 2017 | 4.100 | 4.100 | 3.880 | 3.905 | 3,967 | -0.11(-2.62%) |
May 26, 2017 | 4.040 | 4.100 | 4.010 | 4.010 | 6,650 | -0.02(-0.50%) |
May 25, 2017 | 4.010 | 4.250 | 4.000 | 4.030 | 10,305 | -0.01(-0.18%) |
May 24, 2017 | 4.200 | 4.200 | 4.037 | 4.037 | 1,630 | -0.16(-3.87%) |
May 23, 2017 | 4.040 | 4.200 | 3.810 | 4.200 | 28,289 | +0.35(+9.09%) |
May 22, 2017 | 3.800 | 3.850 | 3.800 | 3.850 | 42,100 | +0.05(+1.32%) |
May 19, 2017 | 3.890 | 3.900 | 3.800 | 3.800 | 27,600 | -0.10(-2.56%) |
May 18, 2017 | 3.770 | 3.900 | 3.383 | 3.900 | 5,000 | -0.04(-1.02%) |
May 17, 2017 | 3.640 | 4.000 | 3.450 | 3.940 | 64,950 | +0.30(+8.24%) |
May 16, 2017 | 3.775 | 3.800 | 3.600 | 3.640 | 34,109 | -0.09(-2.41%) |
May 15, 2017 | 3.754 | 3.839 | 3.704 | 3.730 | 7,826 | +0.02(+0.54%) |
May 11, 2017 | 3.710 | 3.710 | 3.710 | 0 | -0.07(-1.85%) | |
May 10, 2017 | 3.810 | 3.880 | 3.750 | 3.780 | 22,716 | +0.08(+2.16%) |
May 09, 2017 | 3.520 | 4.000 | 3.520 | 3.700 | 47,243 | +0.18(+5.12%) |
May 08, 2017 | 3.999 | 3.999 | 3.500 | 3.520 | 77,782 | -0.23(-6.13%) |
May 05, 2017 | 4.120 | 4.120 | 3.750 | 3.750 | 43,650 | -0.44(-10.60%) |
May 04, 2017 | 4.150 | 4.450 | 4.150 | 4.195 | 7,390 | +0.05(+1.23%) |
May 03, 2017 | 4.250 | 4.300 | 4.050 | 4.144 | 9,503 | +0.08(+2.07%) |
May 02, 2017 | 4.410 | 4.450 | 4.050 | 4.060 | 6,700 | -0.05(-1.22%) |
May 01, 2017 | 4.110 | 4.110 | 4.100 | 4.110 | 2,917 | -0.01(-0.24%) |
Apr 28, 2017 | 4.170 | 4.490 | 4.120 | 4.120 | 2,211 | +0.07(+1.73%) |
Apr 27, 2017 | 4.060 | 4.108 | 4.000 | 4.050 | 2,750 | -0.12(-2.88%) |
Apr 26, 2017 | 4.160 | 4.186 | 4.160 | 4.170 | 3,099 | +0.12(+2.96%) |
Apr 25, 2017 | 4.250 | 4.250 | 4.050 | 4.050 | 4,300 | -0.07(-1.61%) |
Apr 24, 2017 | 4.050 | 4.116 | 4.050 | 4.116 | 1,200 | -0.19(-4.49%) |
Apr 21, 2017 | 4.250 | 4.400 | 4.080 | 4.310 | 2,940 | +0.25(+6.16%) |
Apr 20, 2017 | 4.050 | 4.137 | 4.050 | 4.060 | 3,200 | -0.04(-1.07%) |
Apr 19, 2017 | 4.200 | 4.200 | 4.100 | 4.104 | 1,800 | -0.10(-2.28%) |
Apr 18, 2017 | 4.200 | 4.225 | 4.200 | 4.200 | 2,700 | -0.01(-0.24%) |
Apr 17, 2017 | 4.200 | 4.313 | 3.839 | 4.210 | 6,438 | -0.24(-5.39%) |
Apr 13, 2017 | 4.500 | 4.500 | 4.200 | 4.450 | 2,000 | -0.20(-4.30%) |
Apr 12, 2017 | 4.690 | 4.695 | 4.200 | 4.650 | 2,930 | +0.40(+9.28%) |
Apr 11, 2017 | 4.221 | 4.259 | 4.150 | 4.255 | 4,620 | +0.07(+1.58%) |
Apr 10, 2017 | 4.189 | 4.189 | 4.189 | 4.189 | 515 | -0.07(-1.67%) |
Apr 07, 2017 | 4.288 | 4.288 | 4.196 | 4.260 | 6,400 | -0.02(-0.56%) |
Apr 06, 2017 | 4.210 | 4.286 | 4.200 | 4.284 | 2,100 | +0.14(+3.50%) |
Apr 05, 2017 | 4.000 | 4.240 | 4.000 | 4.139 | 4,473 | -0.26(-5.93%) |
Apr 04, 2017 | 4.310 | 4.400 | 3.820 | 4.400 | 4,989 | +0.09(+2.08%) |
Apr 03, 2017 | 4.350 | 4.379 | 4.310 | 4.310 | 4,000 | -0.08(-1.82%) |
Mar 31, 2017 | 4.350 | 4.390 | 4.350 | 4.390 | 2,609 | -0.01(-0.23%) |
Mar 30, 2017 | 4.370 | 4.400 | 4.310 | 4.400 | 4,500 | +0.04(+0.81%) |
Mar 29, 2017 | 4.380 | 4.382 | 4.360 | 4.364 | 2,500 | -0.04(-0.81%) |
Mar 28, 2017 | 4.471 | 4.500 | 4.400 | 4.400 | 9,700 | -0.01(-0.26%) |
Mar 27, 2017 | 4.490 | 4.490 | 4.300 | 4.412 | 6,100 | -0.09(-1.97%) |
Mar 24, 2017 | 4.320 | 4.500 | 4.320 | 4.500 | 6,180 | +0.12(+2.69%) |
Mar 23, 2017 | 4.420 | 4.420 | 4.300 | 4.382 | 4,800 | -0.07(-1.53%) |
Mar 22, 2017 | 4.474 | 4.485 | 4.400 | 4.450 | 2,500 | -0.11(-2.41%) |
Mar 21, 2017 | 4.460 | 4.560 | 4.420 | 4.560 | 2,500 | +0.13(+2.93%) |
Mar 20, 2017 | 4.430 | 4.490 | 4.420 | 4.430 | 7,549 | +0.01(+0.23%) |
Mar 17, 2017 | 4.500 | 4.500 | 4.420 | 4.420 | 1,225 | -0.23(-4.95%) |
Mar 16, 2017 | 4.650 | 4.650 | 4.650 | 4.650 | 1,661 | -0.04(-0.92%) |
Mar 15, 2017 | 4.693 | 4.693 | 4.693 | 4.693 | 301 | -0.01(-0.15%) |
Mar 13, 2017 | 4.700 | 4.700 | 4.700 | 0 | +0.01(+0.21%) | |
Mar 09, 2017 | 4.690 | 4.690 | 4.690 | 0 | -0.00(-0.04%) | |
Mar 08, 2017 | 4.692 | 4.692 | 4.692 | 4.692 | 500 | +0.01(+0.26%) |
Mar 07, 2017 | 4.590 | 4.697 | 4.590 | 4.680 | 3,600 | +0.14(+3.08%) |
Mar 06, 2017 | 4.600 | 4.707 | 4.540 | 4.540 | 8,900 | -0.06(-1.30%) |
Mar 03, 2017 | 4.600 | 4.600 | 4.600 | 4.600 | 1,020 | -0.03(-0.74%) |
Mar 02, 2017 | 4.650 | 4.650 | 4.623 | 4.635 | 4,301 | +0.06(+1.33%) |