Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.720 | 3.720 | 3.690 | 3.720 | 1,505 | -0.06(-1.59%) |
May 30, 2017 | 3.780 | 3.810 | 3.760 | 3.780 | 8,151 | +0.03(+0.80%) |
May 26, 2017 | 3.740 | 3.750 | 3.740 | 3.750 | 10,859 | +0.01(+0.27%) |
May 25, 2017 | 3.790 | 3.800 | 3.740 | 3.740 | 31,800 | -0.05(-1.32%) |
May 24, 2017 | 3.770 | 3.812 | 3.770 | 3.790 | 27,851 | +0.04(+1.05%) |
May 23, 2017 | 3.836 | 3.836 | 3.751 | 3.751 | 3,529 | -0.10(-2.58%) |
May 22, 2017 | 3.860 | 3.870 | 3.840 | 3.850 | 39,620 | +0.01(+0.26%) |
May 19, 2017 | 3.810 | 3.872 | 3.810 | 3.840 | 13,190 | +0.05(+1.32%) |
May 18, 2017 | 3.700 | 3.800 | 3.690 | 3.790 | 102,134 | +0.08(+2.24%) |
May 17, 2017 | 3.770 | 3.780 | 3.707 | 3.707 | 16,000 | -0.12(-3.21%) |
May 16, 2017 | 3.800 | 3.830 | 3.800 | 3.830 | 15,920 | +0.03(+0.79%) |
May 15, 2017 | 3.810 | 3.810 | 3.790 | 3.800 | 12,180 | +0.13(+3.49%) |
May 12, 2017 | 3.686 | 3.686 | 3.660 | 3.672 | 36,263 | -0.07(-1.82%) |
May 11, 2017 | 3.732 | 3.740 | 3.732 | 3.740 | 12,651 | +0.00(+0.00%) |
May 10, 2017 | 3.750 | 3.760 | 3.740 | 3.740 | 4,686 | +0.00(+0.00%) |
May 09, 2017 | 3.760 | 3.780 | 3.740 | 3.740 | 28,800 | +0.05(+1.36%) |
May 08, 2017 | 3.680 | 3.700 | 3.660 | 3.690 | 16,928 | -0.07(-1.86%) |
May 05, 2017 | 3.630 | 3.800 | 3.630 | 3.760 | 56,785 | +0.20(+5.62%) |
May 04, 2017 | 3.560 | 3.620 | 3.550 | 3.560 | 43,236 | -0.11(-3.00%) |
May 03, 2017 | 3.720 | 3.740 | 3.660 | 3.670 | 39,156 | -0.20(-5.17%) |
May 02, 2017 | 3.856 | 3.880 | 3.820 | 3.870 | 13,996 | -0.08(-2.03%) |
May 01, 2017 | 3.950 | 3.970 | 3.900 | 3.950 | 16,845 | +0.03(+0.87%) |
Apr 28, 2017 | 3.950 | 3.950 | 3.916 | 3.916 | 6,355 | -0.00(-0.10%) |
Apr 27, 2017 | 3.850 | 3.920 | 3.850 | 3.920 | 2,395 | -0.02(-0.61%) |
Apr 26, 2017 | 3.880 | 3.980 | 3.880 | 3.944 | 82,451 | -0.07(-1.65%) |
Apr 25, 2017 | 4.000 | 4.010 | 3.970 | 4.010 | 89,988 | +0.13(+3.35%) |
Apr 24, 2017 | 3.870 | 3.924 | 3.870 | 3.880 | 5,375 | +0.08(+2.11%) |
Apr 21, 2017 | 3.786 | 3.800 | 3.786 | 3.800 | 1,550 | -0.05(-1.30%) |
Apr 20, 2017 | 3.840 | 3.880 | 3.820 | 3.850 | 103,017 | +0.11(+2.94%) |
Apr 19, 2017 | 3.800 | 3.827 | 3.740 | 3.740 | 4,100 | -0.00(-0.05%) |
Apr 18, 2017 | 3.800 | 3.800 | 3.700 | 3.742 | 178,668 | -0.10(-2.55%) |
Apr 17, 2017 | 3.928 | 3.928 | 3.840 | 3.840 | 52,173 | +0.00(+0.00%) |
Apr 13, 2017 | 3.840 | 3.856 | 3.820 | 3.840 | 20,347 | -0.04(-1.03%) |
Apr 12, 2017 | 3.940 | 3.940 | 3.880 | 3.880 | 38,425 | -0.14(-3.41%) |
Apr 11, 2017 | 4.020 | 4.020 | 3.960 | 4.017 | 27,920 | +0.03(+0.68%) |
Apr 10, 2017 | 3.980 | 3.990 | 3.956 | 3.990 | 3,002 | +0.03(+0.76%) |
Apr 07, 2017 | 3.920 | 4.000 | 3.920 | 3.960 | 3,400 | -0.00(-0.10%) |
Apr 06, 2017 | 4.010 | 4.010 | 3.964 | 3.964 | 11,547 | -0.04(-0.90%) |
Apr 05, 2017 | 4.040 | 4.080 | 4.000 | 4.000 | 36,889 | +0.00(+0.00%) |
Apr 04, 2017 | 3.992 | 4.000 | 3.960 | 4.000 | 3,958 | +0.08(+2.09%) |
Apr 03, 2017 | 3.940 | 3.970 | 3.890 | 3.918 | 30,038 | -0.01(-0.15%) |
Mar 31, 2017 | 3.890 | 3.930 | 3.870 | 3.924 | 2,453 | -0.03(-0.66%) |
Mar 30, 2017 | 3.970 | 3.980 | 3.940 | 3.950 | 2,141 | +0.05(+1.23%) |
Mar 29, 2017 | 3.850 | 3.902 | 3.850 | 3.902 | 10,450 | +0.00(+0.05%) |
Mar 28, 2017 | 3.870 | 3.920 | 3.870 | 3.900 | 9,739 | -0.03(-0.76%) |
Mar 27, 2017 | 3.870 | 3.930 | 3.820 | 3.930 | 54,734 | -0.09(-2.23%) |
Mar 24, 2017 | 4.028 | 4.028 | 3.980 | 4.020 | 73,245 | +0.01(+0.24%) |
Mar 23, 2017 | 4.050 | 4.050 | 4.010 | 4.010 | 3,147 | -0.13(-3.18%) |
Mar 22, 2017 | 4.100 | 4.150 | 4.100 | 4.142 | 89,201 | +0.04(+1.02%) |
Mar 21, 2017 | 4.260 | 4.260 | 4.100 | 4.100 | 159,254 | -0.17(-3.98%) |
Mar 20, 2017 | 4.270 | 4.282 | 4.236 | 4.270 | 42,376 | +0.01(+0.23%) |
Mar 17, 2017 | 4.240 | 4.280 | 4.240 | 4.260 | 11,950 | +0.02(+0.47%) |
Mar 16, 2017 | 4.200 | 4.240 | 4.190 | 4.240 | 64,262 | +0.16(+3.87%) |
Mar 15, 2017 | 3.930 | 4.082 | 3.920 | 4.082 | 51,573 | +0.25(+6.58%) |
Mar 14, 2017 | 3.790 | 3.870 | 3.760 | 3.830 | 157,284 | -0.01(-0.34%) |
Mar 13, 2017 | 3.868 | 3.872 | 3.843 | 3.843 | 49,091 | +0.06(+1.53%) |
Mar 10, 2017 | 3.810 | 3.849 | 3.760 | 3.785 | 55,700 | +0.06(+1.75%) |
Mar 09, 2017 | 3.820 | 3.820 | 3.702 | 3.720 | 152,953 | -0.16(-4.12%) |
Mar 08, 2017 | 3.910 | 3.930 | 3.860 | 3.880 | 94,350 | -0.04(-1.02%) |
Mar 07, 2017 | 3.900 | 3.920 | 3.880 | 3.920 | 70,190 | -0.12(-2.92%) |
Mar 06, 2017 | 4.030 | 4.050 | 3.988 | 4.038 | 82,813 | -0.13(-3.12%) |
Mar 03, 2017 | 4.132 | 4.168 | 4.110 | 4.168 | 9,200 | +0.06(+1.56%) |
Mar 02, 2017 | 4.180 | 4.180 | 4.104 | 4.104 | 22,325 | -0.08(-1.82%) |