Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.720 | 3.965 | 3.700 | 3.900 | 26,694 | +0.02(+0.52%) |
May 30, 2017 | 3.750 | 3.880 | 3.565 | 3.880 | 29,280 | +0.17(+4.58%) |
May 26, 2017 | 3.560 | 3.710 | 3.500 | 3.710 | 11,497 | -0.03(-0.80%) |
May 25, 2017 | 3.650 | 3.740 | 3.520 | 3.740 | 11,063 | +0.02(+0.53%) |
May 24, 2017 | 3.844 | 3.844 | 3.403 | 3.720 | 10,600 | +0.16(+4.50%) |
May 23, 2017 | 3.550 | 3.680 | 3.482 | 3.560 | 8,376 | +0.02(+0.56%) |
May 22, 2017 | 3.900 | 3.900 | 3.530 | 3.540 | 28,089 | +0.01(+0.28%) |
May 19, 2017 | 3.390 | 3.530 | 3.080 | 3.530 | 37,964 | +0.08(+2.32%) |
May 18, 2017 | 3.600 | 3.610 | 3.420 | 3.450 | 22,600 | +0.04(+1.17%) |
May 17, 2017 | 3.739 | 3.739 | 3.410 | 3.410 | 24,369 | -0.33(-8.82%) |
May 16, 2017 | 4.050 | 4.050 | 3.680 | 3.740 | 31,058 | -0.23(-5.79%) |
May 15, 2017 | 3.850 | 3.970 | 3.530 | 3.970 | 69,398 | -0.02(-0.50%) |
May 12, 2017 | 3.450 | 3.990 | 3.450 | 3.990 | 40,782 | +0.52(+14.99%) |
May 11, 2017 | 3.700 | 3.708 | 3.390 | 3.470 | 38,026 | -0.28(-7.47%) |
May 10, 2017 | 3.800 | 3.800 | 3.641 | 3.750 | 16,155 | -0.04(-1.06%) |
May 09, 2017 | 3.750 | 4.100 | 3.710 | 3.790 | 28,954 | +0.09(+2.48%) |
May 08, 2017 | 4.010 | 4.103 | 3.590 | 3.698 | 85,434 | -0.35(-8.68%) |
May 05, 2017 | 4.100 | 4.190 | 4.030 | 4.050 | 62,638 | -0.06(-1.46%) |
May 04, 2017 | 4.160 | 4.190 | 4.090 | 4.110 | 18,422 | +0.00(+0.00%) |
May 03, 2017 | 4.134 | 4.170 | 4.060 | 4.110 | 16,112 | -0.01(-0.24%) |
May 02, 2017 | 4.180 | 4.210 | 4.110 | 4.120 | 14,029 | -0.15(-3.51%) |
May 01, 2017 | 4.120 | 4.280 | 4.070 | 4.270 | 16,610 | +0.07(+1.67%) |
Apr 28, 2017 | 4.190 | 4.300 | 4.160 | 4.200 | 25,460 | +0.03(+0.72%) |
Apr 27, 2017 | 4.110 | 4.700 | 4.110 | 4.170 | 39,187 | +0.06(+1.46%) |
Apr 26, 2017 | 4.070 | 4.160 | 4.050 | 4.110 | 29,371 | +0.00(+0.00%) |
Apr 25, 2017 | 4.058 | 4.110 | 4.050 | 4.110 | 9,616 | -0.02(-0.48%) |
Apr 24, 2017 | 4.110 | 4.130 | 4.040 | 4.130 | 9,302 | +0.04(+0.98%) |
Apr 21, 2017 | 4.134 | 4.140 | 4.073 | 4.090 | 7,549 | -0.04(-0.97%) |
Apr 20, 2017 | 4.100 | 4.140 | 4.060 | 4.130 | 6,480 | +0.01(+0.24%) |
Apr 19, 2017 | 4.250 | 4.265 | 4.030 | 4.120 | 18,466 | +0.08(+1.98%) |
Apr 18, 2017 | 4.110 | 4.126 | 4.040 | 4.040 | 23,334 | -0.08(-1.94%) |
Apr 17, 2017 | 4.130 | 4.160 | 4.098 | 4.120 | 11,009 | +0.06(+1.48%) |
Apr 13, 2017 | 4.180 | 4.180 | 4.060 | 4.060 | 27,705 | -0.05(-1.22%) |
Apr 12, 2017 | 4.100 | 4.180 | 4.090 | 4.110 | 9,529 | -0.04(-0.96%) |
Apr 11, 2017 | 4.190 | 4.190 | 4.100 | 4.150 | 17,717 | -0.07(-1.66%) |
Apr 10, 2017 | 4.320 | 4.320 | 4.210 | 4.220 | 20,066 | -0.05(-1.17%) |
Apr 07, 2017 | 4.260 | 4.300 | 4.230 | 4.270 | 23,343 | -0.04(-0.93%) |
Apr 06, 2017 | 4.340 | 4.400 | 4.229 | 4.310 | 32,869 | +0.05(+1.17%) |
Apr 05, 2017 | 4.350 | 4.410 | 4.220 | 4.260 | 68,381 | -0.07(-1.62%) |
Apr 04, 2017 | 4.300 | 4.620 | 4.300 | 4.330 | 30,029 | -0.04(-0.92%) |
Apr 03, 2017 | 4.500 | 4.500 | 4.320 | 4.370 | 24,049 | -0.12(-2.67%) |
Mar 31, 2017 | 4.350 | 4.570 | 4.340 | 4.490 | 41,415 | +0.17(+3.94%) |
Mar 30, 2017 | 4.353 | 4.353 | 4.300 | 4.320 | 7,421 | +0.01(+0.23%) |
Mar 29, 2017 | 4.400 | 4.460 | 4.220 | 4.310 | 36,681 | -0.06(-1.37%) |
Mar 28, 2017 | 4.530 | 4.550 | 4.350 | 4.370 | 37,629 | -0.20(-4.38%) |
Mar 27, 2017 | 4.510 | 4.570 | 4.400 | 4.570 | 29,741 | +0.01(+0.22%) |
Mar 24, 2017 | 4.750 | 4.850 | 4.530 | 4.560 | 49,962 | -0.17(-3.59%) |
Mar 23, 2017 | 4.500 | 4.740 | 4.320 | 4.730 | 64,299 | +0.38(+8.74%) |
Mar 22, 2017 | 4.590 | 4.590 | 4.350 | 4.350 | 8,966 | -0.27(-5.84%) |
Mar 21, 2017 | 4.710 | 4.720 | 4.470 | 4.620 | 27,356 | -0.12(-2.53%) |
Mar 20, 2017 | 4.800 | 5.100 | 4.740 | 4.740 | 24,492 | -0.12(-2.47%) |
Mar 17, 2017 | 5.150 | 5.210 | 4.790 | 4.860 | 74,694 | -0.24(-4.71%) |
Mar 16, 2017 | 4.930 | 5.350 | 4.930 | 5.100 | 192,167 | +0.18(+3.66%) |
Mar 15, 2017 | 4.910 | 4.980 | 4.700 | 4.920 | 92,255 | +0.11(+2.29%) |
Mar 14, 2017 | 4.780 | 4.980 | 4.509 | 4.810 | 159,373 | +0.19(+4.11%) |
Mar 13, 2017 | 4.400 | 4.630 | 4.400 | 4.620 | 16,347 | +0.23(+5.24%) |
Mar 10, 2017 | 4.300 | 4.480 | 4.150 | 4.390 | 55,708 | +0.17(+4.03%) |
Mar 09, 2017 | 4.310 | 4.330 | 4.110 | 4.220 | 31,497 | -0.09(-2.09%) |
Mar 08, 2017 | 4.400 | 4.500 | 4.220 | 4.310 | 25,338 | -0.09(-2.05%) |
Mar 07, 2017 | 4.371 | 4.460 | 4.300 | 4.400 | 16,977 | -0.03(-0.68%) |
Mar 06, 2017 | 4.490 | 4.610 | 4.350 | 4.430 | 39,049 | -0.01(-0.23%) |
Mar 03, 2017 | 4.450 | 4.460 | 4.350 | 4.440 | 25,215 | -0.01(-0.22%) |
Mar 02, 2017 | 4.820 | 4.820 | 4.430 | 4.450 | 28,166 | -0.29(-6.12%) |