Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.500 | 4.980 | 4.370 | 4.900 | 557,273 | +0.39(+8.65%) |
May 30, 2017 | 4.600 | 4.750 | 4.131 | 4.510 | 452,140 | -0.06(-1.31%) |
May 26, 2017 | 4.200 | 4.806 | 4.180 | 4.570 | 1,065,468 | +0.38(+9.07%) |
May 25, 2017 | 3.950 | 4.280 | 3.950 | 4.190 | 418,416 | +0.23(+5.81%) |
May 24, 2017 | 3.910 | 4.000 | 3.880 | 3.960 | 82,272 | +0.07(+1.80%) |
May 23, 2017 | 3.950 | 3.970 | 3.845 | 3.890 | 180,497 | -0.02(-0.51%) |
May 22, 2017 | 3.910 | 3.980 | 3.700 | 3.910 | 209,644 | +0.00(+0.00%) |
May 19, 2017 | 3.870 | 3.979 | 3.720 | 3.910 | 149,765 | +0.05(+1.30%) |
May 18, 2017 | 3.730 | 3.890 | 3.690 | 3.860 | 135,196 | +0.12(+3.21%) |
May 17, 2017 | 3.890 | 4.040 | 3.670 | 3.740 | 174,466 | -0.18(-4.59%) |
May 16, 2017 | 3.960 | 4.200 | 3.800 | 3.920 | 685,067 | -0.03(-0.76%) |
May 15, 2017 | 4.040 | 4.040 | 3.650 | 3.950 | 328,114 | +0.01(+0.25%) |
May 12, 2017 | 3.620 | 4.050 | 3.617 | 3.940 | 438,347 | +0.32(+8.84%) |
May 11, 2017 | 3.660 | 3.660 | 3.400 | 3.620 | 133,307 | -0.04(-1.09%) |
May 10, 2017 | 3.420 | 3.690 | 3.370 | 3.660 | 164,619 | +0.21(+6.09%) |
May 09, 2017 | 3.550 | 3.610 | 3.400 | 3.450 | 209,303 | -0.12(-3.36%) |
May 08, 2017 | 3.400 | 3.600 | 3.250 | 3.570 | 168,212 | +0.15(+4.39%) |
May 05, 2017 | 3.350 | 3.500 | 3.300 | 3.420 | 68,703 | +0.01(+0.29%) |
May 04, 2017 | 3.440 | 3.470 | 3.182 | 3.410 | 325,599 | -0.04(-1.16%) |
May 03, 2017 | 3.420 | 3.460 | 3.280 | 3.450 | 118,742 | +0.04(+1.17%) |
May 02, 2017 | 3.630 | 3.650 | 3.330 | 3.410 | 162,716 | -0.24(-6.58%) |
May 01, 2017 | 3.660 | 3.740 | 3.640 | 3.650 | 97,841 | +0.03(+0.83%) |
Apr 28, 2017 | 3.430 | 3.750 | 3.400 | 3.620 | 257,182 | +0.14(+4.02%) |
Apr 27, 2017 | 3.380 | 3.500 | 3.160 | 3.480 | 406,103 | +0.12(+3.57%) |
Apr 26, 2017 | 3.530 | 3.530 | 3.210 | 3.360 | 470,884 | -0.20(-5.62%) |
Apr 25, 2017 | 3.690 | 3.750 | 3.510 | 3.560 | 226,128 | -0.09(-2.47%) |
Apr 24, 2017 | 3.660 | 3.710 | 3.500 | 3.650 | 144,829 | +0.07(+1.96%) |
Apr 21, 2017 | 3.760 | 3.760 | 3.490 | 3.580 | 486,111 | -0.21(-5.54%) |
Apr 20, 2017 | 3.940 | 3.940 | 3.750 | 3.790 | 212,283 | -0.09(-2.32%) |
Apr 19, 2017 | 3.900 | 3.990 | 3.800 | 3.880 | 170,893 | +0.01(+0.26%) |
Apr 18, 2017 | 4.080 | 4.103 | 3.820 | 3.870 | 320,809 | -0.26(-6.30%) |
Apr 17, 2017 | 4.220 | 4.240 | 4.070 | 4.130 | 193,242 | -0.09(-2.13%) |
Apr 13, 2017 | 4.200 | 4.290 | 4.110 | 4.220 | 232,001 | -0.02(-0.47%) |
Apr 12, 2017 | 4.240 | 4.280 | 4.100 | 4.240 | 262,988 | +0.03(+0.71%) |
Apr 11, 2017 | 4.070 | 4.225 | 4.000 | 4.210 | 368,697 | +0.15(+3.69%) |
Apr 10, 2017 | 4.050 | 4.400 | 3.990 | 4.060 | 419,062 | -0.02(-0.49%) |
Apr 07, 2017 | 4.170 | 4.180 | 3.940 | 4.080 | 203,715 | -0.09(-2.16%) |
Apr 06, 2017 | 3.870 | 4.220 | 3.870 | 4.170 | 218,724 | +0.28(+7.20%) |
Apr 05, 2017 | 3.990 | 4.019 | 3.820 | 3.890 | 195,902 | -0.04(-1.02%) |
Apr 04, 2017 | 4.150 | 4.240 | 3.930 | 3.930 | 362,246 | -0.24(-5.76%) |
Apr 03, 2017 | 4.300 | 4.380 | 4.120 | 4.170 | 321,333 | -0.13(-3.02%) |
Mar 31, 2017 | 4.230 | 4.350 | 4.180 | 4.300 | 395,770 | +0.01(+0.23%) |
Mar 30, 2017 | 4.150 | 4.340 | 4.105 | 4.290 | 279,281 | +0.15(+3.62%) |
Mar 29, 2017 | 4.050 | 4.319 | 4.050 | 4.140 | 573,804 | +0.05(+1.22%) |
Mar 28, 2017 | 4.040 | 4.120 | 3.990 | 4.090 | 314,486 | +0.06(+1.49%) |
Mar 27, 2017 | 4.210 | 4.240 | 3.925 | 4.030 | 369,183 | -0.16(-3.82%) |
Mar 24, 2017 | 3.800 | 4.329 | 3.790 | 4.190 | 718,908 | +0.38(+9.97%) |
Mar 23, 2017 | 3.640 | 3.890 | 3.640 | 3.810 | 174,270 | +0.12(+3.25%) |
Mar 22, 2017 | 3.940 | 4.000 | 3.610 | 3.690 | 409,595 | -0.22(-5.63%) |
Mar 21, 2017 | 4.100 | 4.110 | 3.815 | 3.910 | 253,767 | -0.15(-3.69%) |
Mar 20, 2017 | 4.010 | 4.120 | 3.934 | 4.060 | 167,322 | +0.02(+0.50%) |
Mar 17, 2017 | 4.270 | 4.290 | 3.911 | 4.040 | 370,480 | -0.21(-4.94%) |
Mar 16, 2017 | 4.250 | 4.440 | 4.050 | 4.250 | 428,608 | +0.00(+0.00%) |
Mar 15, 2017 | 4.130 | 4.400 | 4.070 | 4.250 | 522,917 | +0.12(+2.91%) |
Mar 14, 2017 | 4.120 | 4.200 | 4.050 | 4.130 | 183,124 | +0.01(+0.24%) |
Mar 13, 2017 | 3.950 | 4.235 | 3.908 | 4.120 | 273,775 | +0.13(+3.26%) |
Mar 10, 2017 | 4.090 | 4.240 | 3.770 | 3.990 | 840,757 | -0.10(-2.44%) |
Mar 09, 2017 | 3.430 | 4.120 | 3.400 | 4.090 | 1,170,175 | +0.69(+20.29%) |
Mar 08, 2017 | 3.380 | 3.510 | 3.304 | 3.400 | 411,903 | +0.08(+2.41%) |
Mar 07, 2017 | 3.440 | 3.480 | 3.230 | 3.320 | 347,946 | -0.12(-3.49%) |
Mar 06, 2017 | 3.510 | 3.700 | 3.380 | 3.440 | 354,872 | -0.07(-1.99%) |
Mar 03, 2017 | 3.510 | 3.580 | 3.418 | 3.510 | 285,124 | +0.02(+0.57%) |
Mar 02, 2017 | 3.570 | 3.570 | 3.350 | 3.490 | 344,123 | -0.10(-2.79%) |