Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.020 | 4.071 | 4.020 | 4.070 | 13,388 | +0.04(+0.99%) |
May 30, 2017 | 4.150 | 4.150 | 4.000 | 4.030 | 39,241 | -0.15(-3.59%) |
May 26, 2017 | 4.154 | 4.210 | 4.125 | 4.180 | 14,365 | +0.01(+0.24%) |
May 25, 2017 | 4.180 | 4.290 | 4.160 | 4.170 | 13,637 | -0.02(-0.48%) |
May 24, 2017 | 4.140 | 4.200 | 4.120 | 4.190 | 11,671 | +0.04(+0.96%) |
May 23, 2017 | 4.190 | 4.228 | 4.140 | 4.150 | 41,947 | -0.04(-0.95%) |
May 22, 2017 | 4.300 | 4.300 | 4.150 | 4.190 | 26,876 | -0.03(-0.71%) |
May 19, 2017 | 4.180 | 4.250 | 4.110 | 4.220 | 48,733 | +0.07(+1.69%) |
May 18, 2017 | 4.150 | 4.290 | 4.040 | 4.150 | 21,876 | +0.02(+0.48%) |
May 17, 2017 | 4.220 | 4.230 | 4.070 | 4.130 | 16,008 | -0.06(-1.43%) |
May 16, 2017 | 4.300 | 4.300 | 4.130 | 4.190 | 38,733 | -0.08(-1.87%) |
May 15, 2017 | 4.150 | 4.300 | 4.150 | 4.270 | 45,587 | +0.12(+2.89%) |
May 12, 2017 | 4.135 | 4.160 | 4.070 | 4.150 | 41,443 | +0.03(+0.73%) |
May 11, 2017 | 4.080 | 4.140 | 4.070 | 4.120 | 25,029 | +0.05(+1.23%) |
May 10, 2017 | 4.100 | 4.140 | 4.050 | 4.070 | 16,628 | -0.04(-0.97%) |
May 09, 2017 | 4.100 | 4.160 | 4.020 | 4.110 | 29,894 | +0.04(+0.98%) |
May 08, 2017 | 4.090 | 4.120 | 4.020 | 4.070 | 32,885 | -0.04(-0.97%) |
May 05, 2017 | 4.192 | 4.200 | 4.110 | 4.110 | 20,246 | -0.03(-0.72%) |
May 04, 2017 | 4.190 | 4.210 | 4.110 | 4.140 | 65,159 | -0.04(-0.96%) |
May 03, 2017 | 4.150 | 4.220 | 4.130 | 4.180 | 33,178 | -0.01(-0.24%) |
May 02, 2017 | 4.230 | 4.230 | 4.120 | 4.190 | 103,484 | -0.04(-0.95%) |
May 01, 2017 | 4.190 | 4.290 | 4.190 | 4.230 | 28,553 | +0.04(+0.95%) |
Apr 28, 2017 | 4.160 | 4.240 | 4.100 | 4.190 | 27,882 | +0.06(+1.45%) |
Apr 27, 2017 | 4.100 | 4.200 | 4.100 | 4.130 | 25,852 | -0.02(-0.48%) |
Apr 26, 2017 | 4.240 | 4.310 | 4.120 | 4.150 | 51,903 | -0.11(-2.58%) |
Apr 25, 2017 | 4.500 | 4.500 | 4.200 | 4.260 | 298,416 | +0.28(+7.04%) |
Apr 24, 2017 | 3.940 | 4.040 | 3.940 | 3.980 | 30,619 | +0.07(+1.79%) |
Apr 21, 2017 | 3.950 | 4.050 | 3.900 | 3.910 | 56,870 | -0.04(-1.01%) |
Apr 20, 2017 | 3.980 | 4.050 | 3.950 | 3.950 | 25,977 | -0.04(-1.00%) |
Apr 19, 2017 | 4.070 | 4.070 | 3.970 | 3.990 | 38,274 | -0.08(-1.97%) |
Apr 18, 2017 | 4.040 | 4.090 | 3.965 | 4.070 | 100,915 | +0.03(+0.74%) |
Apr 17, 2017 | 4.030 | 4.120 | 3.990 | 4.040 | 142,562 | +0.00(+0.00%) |
Apr 13, 2017 | 4.060 | 4.170 | 4.000 | 4.040 | 197,557 | -0.02(-0.49%) |
Apr 12, 2017 | 4.130 | 4.200 | 4.050 | 4.060 | 139,877 | -0.09(-2.17%) |
Apr 11, 2017 | 4.130 | 4.190 | 4.130 | 4.150 | 22,093 | +0.04(+0.97%) |
Apr 10, 2017 | 4.100 | 4.190 | 4.100 | 4.110 | 50,986 | -0.01(-0.24%) |
Apr 07, 2017 | 4.150 | 4.230 | 4.110 | 4.120 | 104,867 | -0.08(-1.90%) |
Apr 06, 2017 | 4.080 | 4.240 | 4.080 | 4.200 | 78,789 | +0.15(+3.70%) |
Apr 05, 2017 | 4.110 | 4.200 | 4.040 | 4.050 | 94,099 | -0.05(-1.22%) |
Apr 04, 2017 | 4.160 | 4.240 | 4.040 | 4.100 | 105,630 | -0.06(-1.44%) |
Apr 03, 2017 | 4.190 | 4.250 | 4.160 | 4.160 | 111,699 | -0.04(-0.95%) |
Mar 31, 2017 | 4.180 | 4.280 | 4.180 | 4.200 | 60,109 | +0.00(+0.00%) |
Mar 30, 2017 | 4.280 | 4.290 | 4.200 | 4.200 | 102,852 | -0.03(-0.71%) |
Mar 29, 2017 | 4.200 | 4.380 | 4.180 | 4.230 | 168,465 | +0.07(+1.68%) |
Mar 28, 2017 | 4.420 | 4.420 | 4.150 | 4.160 | 179,180 | -0.21(-4.81%) |
Mar 27, 2017 | 4.300 | 4.430 | 4.300 | 4.370 | 71,044 | +0.07(+1.63%) |
Mar 24, 2017 | 4.290 | 4.650 | 4.280 | 4.300 | 186,792 | +0.01(+0.23%) |
Mar 23, 2017 | 4.220 | 4.350 | 4.220 | 4.290 | 47,556 | +0.13(+3.12%) |
Mar 22, 2017 | 4.180 | 4.230 | 4.150 | 4.160 | 77,502 | -0.02(-0.48%) |
Mar 21, 2017 | 4.240 | 4.350 | 4.180 | 4.180 | 146,922 | -0.06(-1.42%) |
Mar 20, 2017 | 4.300 | 4.350 | 4.210 | 4.240 | 103,248 | +0.04(+0.95%) |
Mar 17, 2017 | 4.420 | 4.420 | 4.200 | 4.200 | 65,434 | -0.18(-4.11%) |
Mar 16, 2017 | 4.360 | 4.390 | 4.350 | 4.380 | 51,326 | +0.06(+1.39%) |
Mar 15, 2017 | 4.300 | 4.350 | 4.270 | 4.320 | 39,543 | +0.02(+0.47%) |
Mar 14, 2017 | 4.490 | 4.490 | 4.300 | 4.300 | 29,215 | -0.19(-4.23%) |
Mar 13, 2017 | 4.430 | 4.490 | 4.370 | 4.490 | 110,546 | +0.14(+3.22%) |
Mar 10, 2017 | 4.370 | 4.410 | 4.320 | 4.350 | 16,850 | +0.03(+0.69%) |
Mar 09, 2017 | 4.400 | 4.400 | 4.310 | 4.320 | 37,510 | -0.08(-1.82%) |
Mar 08, 2017 | 4.220 | 4.490 | 4.220 | 4.400 | 235,828 | +0.15(+3.53%) |
Mar 07, 2017 | 4.300 | 4.300 | 4.240 | 4.250 | 38,272 | -0.02(-0.47%) |
Mar 06, 2017 | 4.410 | 4.410 | 4.260 | 4.270 | 54,088 | -0.18(-4.04%) |
Mar 03, 2017 | 4.530 | 4.590 | 4.330 | 4.450 | 129,144 | -0.04(-0.89%) |
Mar 02, 2017 | 4.380 | 4.570 | 4.270 | 4.490 | 127,926 | +0.16(+3.70%) |