Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.780 | 3.890 | 3.750 | 3.830 | 33,801 | +0.01(+0.26%) |
May 30, 2017 | 3.850 | 3.960 | 3.810 | 3.820 | 43,420 | -0.02(-0.52%) |
May 29, 2017 | 3.750 | 3.850 | 3.750 | 3.840 | 11,410 | +0.01(+0.26%) |
May 26, 2017 | 3.820 | 3.900 | 3.760 | 3.830 | 44,911 | +0.01(+0.26%) |
May 25, 2017 | 3.770 | 3.840 | 3.740 | 3.820 | 49,463 | +0.05(+1.33%) |
May 24, 2017 | 3.930 | 3.970 | 3.760 | 3.770 | 138,936 | -0.12(-3.08%) |
May 23, 2017 | 3.980 | 4.070 | 3.870 | 3.890 | 49,536 | -0.14(-3.47%) |
May 19, 2017 | 3.800 | 4.050 | 3.790 | 4.030 | 59,456 | +0.19(+4.95%) |
May 18, 2017 | 3.860 | 3.950 | 3.730 | 3.840 | 206,652 | +0.00(+0.00%) |
May 17, 2017 | 3.970 | 4.040 | 3.810 | 3.840 | 98,499 | -0.15(-3.76%) |
May 16, 2017 | 4.010 | 4.040 | 3.960 | 3.990 | 92,308 | +0.03(+0.76%) |
May 15, 2017 | 3.880 | 4.020 | 3.850 | 3.960 | 59,244 | +0.05(+1.28%) |
May 12, 2017 | 4.120 | 4.120 | 3.850 | 3.910 | 98,101 | -0.07(-1.76%) |
May 11, 2017 | 4.060 | 4.060 | 3.840 | 3.980 | 208,559 | +0.13(+3.38%) |
May 10, 2017 | 3.890 | 3.980 | 3.780 | 3.850 | 166,642 | +0.02(+0.52%) |
May 09, 2017 | 3.630 | 3.840 | 3.630 | 3.830 | 96,030 | +0.15(+4.08%) |
May 08, 2017 | 3.690 | 3.700 | 3.560 | 3.680 | 194,632 | -0.01(-0.27%) |
May 05, 2017 | 3.810 | 3.810 | 3.640 | 3.690 | 262,323 | -0.11(-2.89%) |
May 04, 2017 | 4.020 | 4.020 | 3.730 | 3.800 | 224,727 | -0.15(-3.80%) |
May 03, 2017 | 3.930 | 4.070 | 3.880 | 3.950 | 253,872 | +0.01(+0.25%) |
May 02, 2017 | 3.860 | 3.940 | 3.860 | 3.940 | 125,689 | +0.06(+1.55%) |
May 01, 2017 | 3.900 | 3.940 | 3.770 | 3.880 | 181,602 | -0.06(-1.52%) |
Apr 28, 2017 | 4.000 | 4.040 | 3.890 | 3.940 | 706,365 | -0.03(-0.76%) |
Apr 27, 2017 | 4.350 | 4.350 | 3.970 | 3.970 | 277,376 | -0.35(-8.10%) |
Apr 26, 2017 | 4.490 | 4.490 | 4.250 | 4.320 | 388,931 | -0.21(-4.64%) |
Apr 25, 2017 | 4.570 | 4.570 | 4.480 | 4.530 | 278,688 | +0.00(+0.00%) |
Apr 24, 2017 | 4.510 | 4.660 | 4.430 | 4.530 | 106,610 | +0.04(+0.89%) |
Apr 21, 2017 | 4.400 | 4.530 | 4.400 | 4.490 | 151,364 | +0.03(+0.67%) |
Apr 20, 2017 | 4.500 | 4.560 | 4.440 | 4.460 | 174,706 | +0.02(+0.45%) |
Apr 19, 2017 | 4.550 | 4.550 | 4.370 | 4.440 | 99,951 | -0.10(-2.20%) |
Apr 18, 2017 | 4.510 | 4.580 | 4.460 | 4.540 | 153,842 | +0.03(+0.67%) |
Apr 17, 2017 | 4.670 | 4.670 | 4.480 | 4.510 | 71,915 | -0.04(-0.88%) |
Apr 13, 2017 | 4.470 | 4.620 | 4.450 | 4.550 | 103,725 | +0.05(+1.22%) |
Apr 12, 2017 | 4.490 | 4.540 | 4.420 | 4.495 | 79,377 | -0.01(-0.33%) |
Apr 11, 2017 | 4.560 | 4.560 | 4.430 | 4.510 | 125,784 | +0.01(+0.22%) |
Apr 10, 2017 | 4.490 | 4.510 | 4.460 | 4.500 | 51,264 | +0.00(+0.00%) |
Apr 07, 2017 | 4.530 | 4.550 | 4.460 | 4.500 | 112,450 | -0.03(-0.66%) |
Apr 06, 2017 | 4.770 | 4.770 | 4.490 | 4.530 | 91,010 | -0.09(-1.95%) |
Apr 05, 2017 | 4.650 | 4.650 | 4.500 | 4.620 | 133,380 | -0.07(-1.49%) |
Apr 04, 2017 | 4.840 | 4.840 | 4.650 | 4.690 | 142,452 | -0.06(-1.26%) |
Apr 03, 2017 | 4.780 | 4.780 | 4.560 | 4.750 | 564,331 | +0.00(+0.00%) |
Mar 31, 2017 | 4.100 | 4.800 | 4.100 | 4.750 | 1,273,746 | +0.67(+16.42%) |
Mar 30, 2017 | 4.600 | 4.690 | 4.070 | 4.080 | 523,320 | -0.48(-10.53%) |
Mar 29, 2017 | 5.100 | 5.130 | 4.540 | 4.560 | 619,750 | -0.60(-11.63%) |
Mar 28, 2017 | 5.160 | 5.200 | 5.140 | 5.160 | 112,992 | -0.01(-0.19%) |
Mar 27, 2017 | 5.100 | 5.200 | 5.100 | 5.170 | 52,038 | +0.02(+0.39%) |
Mar 24, 2017 | 5.170 | 5.180 | 5.140 | 5.150 | 96,438 | -0.04(-0.77%) |
Mar 23, 2017 | 5.150 | 5.200 | 5.130 | 5.190 | 85,673 | +0.02(+0.39%) |
Mar 22, 2017 | 5.250 | 5.250 | 5.120 | 5.170 | 155,560 | -0.08(-1.52%) |
Mar 21, 2017 | 5.180 | 5.250 | 5.170 | 5.250 | 200,023 | +0.10(+1.94%) |
Mar 20, 2017 | 5.190 | 5.190 | 5.070 | 5.150 | 201,500 | +0.16(+3.21%) |
Mar 17, 2017 | 4.920 | 5.010 | 4.920 | 4.990 | 266,753 | +0.08(+1.63%) |
Mar 16, 2017 | 5.000 | 5.000 | 4.800 | 4.910 | 208,184 | -0.04(-0.81%) |
Mar 15, 2017 | 4.770 | 4.950 | 4.760 | 4.950 | 181,241 | +0.20(+4.21%) |
Mar 14, 2017 | 4.920 | 4.920 | 4.750 | 4.750 | 164,720 | -0.15(-3.06%) |
Mar 13, 2017 | 4.870 | 4.980 | 4.810 | 4.900 | 200,922 | +0.08(+1.66%) |
Mar 10, 2017 | 4.760 | 4.880 | 4.760 | 4.820 | 150,475 | +0.10(+2.12%) |
Mar 09, 2017 | 4.910 | 4.910 | 4.640 | 4.720 | 164,327 | -0.13(-2.68%) |
Mar 08, 2017 | 4.950 | 5.020 | 4.500 | 4.850 | 306,808 | -0.01(-0.21%) |
Mar 07, 2017 | 5.060 | 5.060 | 4.810 | 4.860 | 412,860 | -0.23(-4.52%) |
Mar 06, 2017 | 5.260 | 5.290 | 5.050 | 5.090 | 551,060 | -0.14(-2.68%) |
Mar 03, 2017 | 5.250 | 5.350 | 5.110 | 5.230 | 330,053 | -0.03(-0.57%) |
Mar 02, 2017 | 5.280 | 5.550 | 5.250 | 5.260 | 485,139 | -0.02(-0.38%) |