Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.940 | 3.980 | 3.820 | 3.930 | 181,014 | +0.01(+0.26%) |
May 30, 2017 | 4.000 | 4.030 | 3.910 | 3.920 | 315,636 | -0.06(-1.51%) |
May 29, 2017 | 3.970 | 4.030 | 3.970 | 3.980 | 74,552 | +0.02(+0.51%) |
May 26, 2017 | 4.020 | 4.050 | 3.950 | 3.960 | 322,078 | +0.01(+0.25%) |
May 25, 2017 | 4.040 | 4.075 | 3.900 | 3.950 | 389,057 | -0.07(-1.74%) |
May 24, 2017 | 4.040 | 4.055 | 3.810 | 4.020 | 517,179 | +0.03(+0.75%) |
May 23, 2017 | 4.280 | 4.310 | 3.950 | 3.990 | 463,362 | -0.23(-5.45%) |
May 19, 2017 | 4.360 | 4.410 | 4.200 | 4.220 | 392,186 | -0.08(-1.86%) |
May 18, 2017 | 4.390 | 4.390 | 4.240 | 4.300 | 351,361 | -0.16(-3.59%) |
May 17, 2017 | 4.620 | 4.620 | 4.380 | 4.460 | 342,578 | -0.02(-0.45%) |
May 16, 2017 | 4.450 | 4.510 | 4.370 | 4.480 | 288,411 | +0.05(+1.13%) |
May 15, 2017 | 4.460 | 4.490 | 4.310 | 4.430 | 494,646 | +0.10(+2.31%) |
May 12, 2017 | 4.350 | 4.440 | 4.280 | 4.330 | 311,372 | +0.09(+2.12%) |
May 11, 2017 | 4.050 | 4.250 | 4.040 | 4.240 | 480,547 | +0.28(+7.07%) |
May 10, 2017 | 3.980 | 4.040 | 3.960 | 3.960 | 300,525 | +0.02(+0.51%) |
May 09, 2017 | 3.960 | 3.960 | 3.860 | 3.940 | 255,719 | -0.01(-0.25%) |
May 08, 2017 | 3.950 | 4.000 | 3.850 | 3.950 | 325,067 | +0.03(+0.77%) |
May 05, 2017 | 3.970 | 4.030 | 3.890 | 3.920 | 335,140 | -0.02(-0.51%) |
May 04, 2017 | 4.200 | 4.200 | 3.890 | 3.940 | 594,838 | -0.38(-8.80%) |
May 03, 2017 | 4.010 | 4.450 | 4.010 | 4.320 | 858,130 | +0.34(+8.54%) |
May 02, 2017 | 3.980 | 4.090 | 3.940 | 3.980 | 294,393 | +0.02(+0.51%) |
May 01, 2017 | 4.140 | 4.170 | 3.890 | 3.960 | 307,213 | -0.22(-5.26%) |
Apr 28, 2017 | 4.000 | 4.310 | 3.930 | 4.180 | 485,194 | +0.19(+4.76%) |
Apr 27, 2017 | 4.010 | 4.020 | 3.810 | 3.990 | 293,297 | -0.03(-0.75%) |
Apr 26, 2017 | 3.900 | 4.070 | 3.800 | 4.020 | 792,169 | +0.10(+2.55%) |
Apr 25, 2017 | 4.030 | 4.040 | 3.750 | 3.920 | 516,086 | -0.14(-3.45%) |
Apr 24, 2017 | 4.100 | 4.140 | 4.000 | 4.060 | 221,305 | -0.12(-2.87%) |
Apr 21, 2017 | 4.170 | 4.280 | 4.060 | 4.180 | 335,570 | +0.04(+0.97%) |
Apr 20, 2017 | 4.180 | 4.190 | 4.090 | 4.140 | 406,262 | +0.00(+0.00%) |
Apr 19, 2017 | 4.220 | 4.270 | 3.950 | 4.140 | 444,233 | -0.13(-3.04%) |
Apr 18, 2017 | 4.270 | 4.330 | 4.220 | 4.270 | 235,613 | -0.01(-0.23%) |
Apr 17, 2017 | 4.430 | 4.430 | 4.160 | 4.280 | 389,387 | -0.14(-3.17%) |
Apr 13, 2017 | 4.610 | 4.610 | 4.400 | 4.420 | 430,450 | -0.15(-3.28%) |
Apr 12, 2017 | 4.540 | 4.590 | 4.440 | 4.570 | 329,157 | +0.01(+0.22%) |
Apr 11, 2017 | 4.610 | 4.700 | 4.520 | 4.560 | 506,903 | +0.05(+1.11%) |
Apr 10, 2017 | 4.510 | 4.580 | 4.400 | 4.510 | 347,953 | -0.10(-2.17%) |
Apr 07, 2017 | 4.970 | 4.550 | 4.610 | 614,545 | -0.20(-4.16%) | |
Apr 06, 2017 | 4.770 | 4.850 | 4.660 | 4.810 | 436,917 | +0.08(+1.69%) |
Apr 05, 2017 | 4.890 | 4.920 | 4.510 | 4.730 | 862,689 | -0.26(-5.21%) |
Apr 04, 2017 | 4.780 | 5.000 | 4.730 | 4.990 | 927,330 | +0.48(+10.64%) |
Apr 03, 2017 | 4.230 | 4.535 | 4.230 | 4.510 | 466,769 | +0.28(+6.62%) |
Mar 31, 2017 | 4.210 | 4.320 | 4.150 | 4.230 | 203,397 | +0.04(+0.95%) |
Mar 30, 2017 | 4.170 | 4.245 | 4.145 | 4.190 | 320,954 | -0.02(-0.48%) |
Mar 29, 2017 | 4.120 | 4.250 | 4.100 | 4.210 | 385,270 | +0.09(+2.18%) |
Mar 28, 2017 | 4.230 | 4.240 | 4.070 | 4.120 | 228,972 | -0.14(-3.29%) |
Mar 27, 2017 | 4.340 | 4.340 | 4.140 | 4.260 | 257,204 | +0.14(+3.40%) |
Mar 24, 2017 | 4.160 | 4.230 | 4.100 | 4.120 | 190,748 | -0.06(-1.44%) |
Mar 23, 2017 | 4.190 | 4.240 | 4.040 | 4.180 | 333,477 | +0.02(+0.48%) |
Mar 22, 2017 | 4.350 | 4.140 | 4.160 | 392,286 | -0.19(-4.37%) | |
Mar 21, 2017 | 4.300 | 4.460 | 4.240 | 4.350 | 406,632 | +0.06(+1.40%) |
Mar 20, 2017 | 4.210 | 4.320 | 4.125 | 4.290 | 226,754 | +0.11(+2.63%) |
Mar 17, 2017 | 4.400 | 4.480 | 4.070 | 4.180 | 437,357 | -0.20(-4.57%) |
Mar 16, 2017 | 4.740 | 4.740 | 4.350 | 4.380 | 660,948 | -0.20(-4.37%) |
Mar 15, 2017 | 4.140 | 4.610 | 4.030 | 4.580 | 742,486 | +0.52(+12.81%) |
Mar 14, 2017 | 4.460 | 4.460 | 3.990 | 4.060 | 571,150 | -0.42(-9.38%) |
Mar 13, 2017 | 4.270 | 4.510 | 4.220 | 4.480 | 566,280 | +0.29(+6.92%) |
Mar 10, 2017 | 3.910 | 4.220 | 3.880 | 4.190 | 492,074 | +0.34(+8.83%) |
Mar 09, 2017 | 4.010 | 4.090 | 3.850 | 3.850 | 334,356 | -0.12(-3.02%) |
Mar 08, 2017 | 3.970 | 4.120 | 3.920 | 3.970 | 302,919 | -0.07(-1.73%) |
Mar 07, 2017 | 4.000 | 4.170 | 3.930 | 4.040 | 517,367 | -0.01(-0.25%) |
Mar 06, 2017 | 4.270 | 4.330 | 4.000 | 4.050 | 587,116 | -0.36(-8.16%) |
Mar 03, 2017 | 4.440 | 4.520 | 4.240 | 4.410 | 905,574 | -0.02(-0.45%) |
Mar 02, 2017 | 5.530 | 5.570 | 4.420 | 4.430 | 1,830,574 | -1.41(-24.14%) |