Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.500 | 4.540 | 4.150 | 4.250 | 376,266 | -0.03(-0.70%) |
May 30, 2017 | 4.270 | 4.300 | 4.150 | 4.280 | 245,598 | +0.26(+6.47%) |
May 29, 2017 | 3.870 | 4.090 | 3.870 | 4.020 | 95,766 | +0.16(+4.15%) |
May 26, 2017 | 3.800 | 3.960 | 3.700 | 3.860 | 63,059 | +0.04(+1.05%) |
May 25, 2017 | 3.600 | 3.850 | 3.180 | 3.820 | 696,199 | +0.21(+5.96%) |
May 24, 2017 | 3.650 | 3.710 | 3.560 | 3.605 | 59,486 | -0.10(-2.83%) |
May 23, 2017 | 3.830 | 3.830 | 3.620 | 3.710 | 56,045 | -0.13(-3.39%) |
May 19, 2017 | 3.970 | 3.970 | 3.840 | 3.840 | 22,716 | -0.06(-1.54%) |
May 18, 2017 | 3.940 | 3.940 | 3.860 | 3.900 | 18,902 | -0.04(-1.02%) |
May 17, 2017 | 3.940 | 3.970 | 3.900 | 3.940 | 56,285 | -0.01(-0.25%) |
May 16, 2017 | 4.040 | 4.040 | 3.940 | 3.950 | 73,465 | +0.01(+0.25%) |
May 15, 2017 | 3.940 | 4.050 | 3.920 | 3.940 | 20,200 | +0.00(+0.00%) |
May 12, 2017 | 3.890 | 4.000 | 3.840 | 3.940 | 117,548 | +0.08(+2.07%) |
May 11, 2017 | 3.970 | 4.020 | 3.800 | 3.860 | 147,663 | -0.07(-1.78%) |
May 10, 2017 | 3.560 | 3.930 | 3.410 | 3.930 | 115,186 | +0.28(+7.67%) |
May 09, 2017 | 3.710 | 3.720 | 3.590 | 3.650 | 98,416 | -0.13(-3.44%) |
May 08, 2017 | 3.980 | 4.050 | 3.600 | 3.780 | 217,511 | -0.20(-5.03%) |
May 05, 2017 | 4.070 | 4.160 | 3.940 | 3.980 | 102,225 | -0.21(-5.01%) |
May 04, 2017 | 4.320 | 4.400 | 4.100 | 4.190 | 136,575 | -0.13(-3.01%) |
May 03, 2017 | 4.280 | 4.350 | 4.150 | 4.320 | 49,027 | +0.12(+2.86%) |
May 02, 2017 | 4.150 | 4.420 | 3.940 | 4.200 | 235,691 | +0.05(+1.20%) |
May 01, 2017 | 3.870 | 4.180 | 3.710 | 4.150 | 335,318 | +0.35(+9.21%) |
Apr 28, 2017 | 3.890 | 3.910 | 3.660 | 3.800 | 236,053 | -0.07(-1.81%) |
Apr 27, 2017 | 3.750 | 3.870 | 3.560 | 3.870 | 175,763 | +0.12(+3.20%) |
Apr 26, 2017 | 3.800 | 3.950 | 3.740 | 3.750 | 112,990 | -0.09(-2.34%) |
Apr 25, 2017 | 3.750 | 3.850 | 3.660 | 3.840 | 101,816 | +0.10(+2.67%) |
Apr 24, 2017 | 3.800 | 3.860 | 3.620 | 3.740 | 206,466 | +0.24(+6.86%) |
Apr 21, 2017 | 3.490 | 3.600 | 3.290 | 3.500 | 126,122 | +0.15(+4.48%) |
Apr 20, 2017 | 3.480 | 3.600 | 3.270 | 3.350 | 96,272 | -0.05(-1.47%) |
Apr 19, 2017 | 3.400 | 3.400 | 3.250 | 3.400 | 112,094 | +0.04(+1.19%) |
Apr 18, 2017 | 3.970 | 4.010 | 3.310 | 3.360 | 231,481 | -0.59(-14.94%) |
Apr 17, 2017 | 3.800 | 3.970 | 3.800 | 3.950 | 119,898 | +0.05(+1.28%) |
Apr 13, 2017 | 3.710 | 3.900 | 3.430 | 3.900 | 216,529 | +0.30(+8.33%) |
Apr 12, 2017 | 3.300 | 3.620 | 3.300 | 3.600 | 180,053 | +0.32(+9.76%) |
Apr 11, 2017 | 3.150 | 3.280 | 3.070 | 3.280 | 166,285 | +0.17(+5.47%) |
Apr 10, 2017 | 3.140 | 3.340 | 3.110 | 3.110 | 324,101 | +0.00(+0.00%) |
Apr 07, 2017 | 3.030 | 3.160 | 3.000 | 3.110 | 217,666 | +0.11(+3.67%) |
Apr 06, 2017 | 3.030 | 3.050 | 2.950 | 3.000 | 102,130 | -0.04(-1.32%) |
Apr 05, 2017 | 3.140 | 3.140 | 3.020 | 3.040 | 33,380 | -0.04(-1.30%) |
Apr 04, 2017 | 3.090 | 3.120 | 2.970 | 3.080 | 89,210 | +0.04(+1.32%) |
Apr 03, 2017 | 3.000 | 3.040 | 2.910 | 3.040 | 36,245 | +0.04(+1.33%) |
Mar 31, 2017 | 3.090 | 3.090 | 2.960 | 3.000 | 66,965 | -0.01(-0.33%) |
Mar 30, 2017 | 3.060 | 3.070 | 3.000 | 3.010 | 21,295 | -0.07(-2.27%) |
Mar 29, 2017 | 3.090 | 3.130 | 3.040 | 3.080 | 13,512 | +0.08(+2.67%) |
Mar 28, 2017 | 3.060 | 3.150 | 3.000 | 3.000 | 152,613 | -0.09(-2.91%) |
Mar 27, 2017 | 3.100 | 3.200 | 3.050 | 3.090 | 28,288 | -0.03(-0.96%) |
Mar 24, 2017 | 3.090 | 3.120 | 3.090 | 3.120 | 4,595 | +0.03(+0.97%) |
Mar 23, 2017 | 3.120 | 3.120 | 3.010 | 3.090 | 22,650 | -0.03(-0.96%) |
Mar 22, 2017 | 3.150 | 3.150 | 3.050 | 3.120 | 22,550 | -0.05(-1.58%) |
Mar 21, 2017 | 3.200 | 3.210 | 2.950 | 3.170 | 119,984 | -0.03(-0.94%) |
Mar 20, 2017 | 3.210 | 3.250 | 3.170 | 3.200 | 58,090 | -0.01(-0.31%) |
Mar 17, 2017 | 3.220 | 3.220 | 3.150 | 3.210 | 39,805 | +0.04(+1.26%) |
Mar 16, 2017 | 3.100 | 3.310 | 3.100 | 3.170 | 362,125 | +0.14(+4.62%) |
Mar 15, 2017 | 3.240 | 3.240 | 3.000 | 3.030 | 107,115 | -0.17(-5.31%) |
Mar 14, 2017 | 3.230 | 3.230 | 3.150 | 3.200 | 43,747 | +0.00(+0.00%) |
Mar 13, 2017 | 3.390 | 3.390 | 3.170 | 3.200 | 57,826 | -0.17(-5.04%) |
Mar 10, 2017 | 3.250 | 3.370 | 3.170 | 3.370 | 104,637 | +0.07(+2.12%) |
Mar 09, 2017 | 3.090 | 3.490 | 3.010 | 3.300 | 181,810 | +0.33(+11.11%) |
Mar 08, 2017 | 2.890 | 3.090 | 2.760 | 2.970 | 59,018 | +0.03(+1.02%) |
Mar 07, 2017 | 2.930 | 2.950 | 2.680 | 2.940 | 68,622 | +0.01(+0.34%) |
Mar 06, 2017 | 3.030 | 3.190 | 2.800 | 2.930 | 201,506 | -0.09(-2.98%) |
Mar 03, 2017 | 3.250 | 3.250 | 2.990 | 3.020 | 176,713 | -0.20(-6.21%) |
Mar 02, 2017 | 3.400 | 3.400 | 3.180 | 3.220 | 175,794 | -0.24(-6.94%) |