Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.750 | 3.850 | 3.700 | 3.700 | 19,241 | -0.10(-2.63%) |
May 30, 2017 | 4.340 | 4.340 | 3.800 | 3.800 | 27,527 | -0.19(-4.79%) |
May 26, 2017 | 3.700 | 3.991 | 3.593 | 3.991 | 36,128 | +0.46(+13.06%) |
May 25, 2017 | 3.491 | 3.550 | 3.450 | 3.530 | 16,336 | -0.03(-0.84%) |
May 24, 2017 | 3.630 | 3.758 | 3.420 | 3.560 | 11,489 | -0.12(-3.26%) |
May 23, 2017 | 3.700 | 3.810 | 3.610 | 3.680 | 20,295 | +0.00(+0.00%) |
May 22, 2017 | 3.740 | 3.890 | 3.610 | 3.680 | 17,722 | -0.06(-1.60%) |
May 19, 2017 | 3.900 | 4.040 | 3.710 | 3.740 | 42,422 | -0.11(-2.86%) |
May 18, 2017 | 4.100 | 4.100 | 3.850 | 3.850 | 39,943 | -0.03(-0.77%) |
May 17, 2017 | 4.140 | 4.150 | 3.770 | 3.880 | 67,965 | -0.28(-6.70%) |
May 16, 2017 | 4.350 | 4.350 | 4.110 | 4.159 | 26,940 | -0.10(-2.38%) |
May 15, 2017 | 4.100 | 4.330 | 4.040 | 4.260 | 30,172 | -0.08(-1.84%) |
May 12, 2017 | 4.250 | 4.410 | 4.250 | 4.340 | 10,771 | +0.11(+2.60%) |
May 11, 2017 | 4.224 | 4.540 | 4.000 | 4.230 | 156,697 | +0.13(+3.17%) |
May 10, 2017 | 4.450 | 4.480 | 4.080 | 4.100 | 36,135 | -0.30(-6.82%) |
May 09, 2017 | 4.598 | 4.598 | 4.380 | 4.400 | 22,902 | -0.05(-1.12%) |
May 08, 2017 | 4.560 | 4.600 | 4.450 | 4.450 | 43,308 | -0.06(-1.33%) |
May 05, 2017 | 4.500 | 4.580 | 4.500 | 4.510 | 19,402 | +0.00(+0.00%) |
May 04, 2017 | 4.590 | 4.590 | 4.390 | 4.510 | 23,983 | +0.12(+2.73%) |
May 03, 2017 | 4.220 | 4.490 | 4.000 | 4.390 | 63,677 | +0.18(+4.28%) |
May 02, 2017 | 4.360 | 4.513 | 4.200 | 4.210 | 32,957 | -0.15(-3.44%) |
May 01, 2017 | 4.440 | 4.550 | 4.340 | 4.360 | 15,231 | -0.15(-3.33%) |
Apr 28, 2017 | 4.490 | 4.630 | 4.270 | 4.510 | 31,244 | +0.00(+0.11%) |
Apr 27, 2017 | 4.518 | 4.540 | 4.400 | 4.505 | 14,336 | -0.00(-0.11%) |
Apr 26, 2017 | 4.490 | 4.680 | 4.490 | 4.510 | 17,105 | -0.02(-0.44%) |
Apr 25, 2017 | 4.450 | 4.530 | 4.290 | 4.530 | 142,198 | +0.09(+2.03%) |
Apr 24, 2017 | 4.550 | 4.740 | 4.420 | 4.440 | 50,360 | -0.12(-2.63%) |
Apr 21, 2017 | 4.510 | 4.590 | 4.510 | 4.560 | 6,865 | -0.05(-1.08%) |
Apr 20, 2017 | 4.583 | 4.680 | 4.550 | 4.610 | 6,081 | +0.05(+1.10%) |
Apr 19, 2017 | 4.560 | 4.611 | 4.540 | 4.560 | 12,700 | +0.05(+1.11%) |
Apr 18, 2017 | 4.600 | 4.770 | 4.500 | 4.510 | 23,103 | -0.09(-1.96%) |
Apr 17, 2017 | 4.640 | 4.730 | 4.590 | 4.600 | 12,712 | +0.00(+0.00%) |
Apr 13, 2017 | 4.716 | 4.716 | 4.480 | 4.600 | 26,572 | +0.01(+0.22%) |
Apr 12, 2017 | 4.840 | 4.840 | 4.380 | 4.590 | 53,511 | +0.01(+0.22%) |
Apr 11, 2017 | 4.610 | 4.790 | 4.580 | 4.580 | 20,046 | -0.04(-0.87%) |
Apr 10, 2017 | 4.800 | 4.828 | 4.570 | 4.620 | 51,550 | -0.07(-1.49%) |
Apr 07, 2017 | 4.660 | 4.770 | 4.650 | 4.690 | 29,307 | +0.00(+0.00%) |
Apr 06, 2017 | 4.950 | 4.950 | 4.670 | 4.690 | 24,163 | -0.16(-3.30%) |
Apr 05, 2017 | 4.800 | 4.930 | 4.640 | 4.850 | 19,307 | -0.01(-0.21%) |
Apr 04, 2017 | 4.920 | 5.440 | 4.780 | 4.860 | 43,768 | -0.12(-2.41%) |
Apr 03, 2017 | 4.840 | 5.050 | 4.840 | 4.980 | 10,837 | +0.10(+2.05%) |
Mar 31, 2017 | 4.990 | 5.030 | 4.530 | 4.880 | 26,107 | -0.07(-1.41%) |
Mar 30, 2017 | 4.900 | 4.999 | 4.900 | 4.950 | 15,537 | +0.08(+1.64%) |
Mar 29, 2017 | 5.070 | 5.070 | 4.860 | 4.870 | 14,122 | -0.01(-0.20%) |
Mar 28, 2017 | 5.080 | 5.080 | 4.580 | 4.880 | 19,382 | -0.13(-2.59%) |
Mar 27, 2017 | 4.940 | 5.040 | 4.800 | 5.010 | 20,361 | +0.19(+3.94%) |
Mar 24, 2017 | 4.850 | 4.890 | 4.590 | 4.820 | 14,756 | -0.07(-1.43%) |
Mar 23, 2017 | 4.870 | 4.960 | 4.600 | 4.890 | 29,575 | +0.25(+5.39%) |
Mar 22, 2017 | 4.530 | 5.047 | 4.530 | 4.640 | 28,761 | -0.05(-1.07%) |
Mar 21, 2017 | 4.820 | 4.845 | 4.483 | 4.690 | 24,357 | -0.18(-3.70%) |
Mar 20, 2017 | 4.960 | 4.980 | 4.750 | 4.870 | 12,576 | -0.06(-1.22%) |
Mar 17, 2017 | 4.920 | 4.930 | 4.650 | 4.930 | 29,592 | +0.01(+0.20%) |
Mar 16, 2017 | 4.830 | 5.054 | 4.687 | 4.920 | 58,961 | +0.15(+3.14%) |
Mar 15, 2017 | 4.740 | 4.780 | 4.660 | 4.770 | 13,091 | +0.08(+1.71%) |
Mar 14, 2017 | 4.660 | 4.786 | 4.600 | 4.690 | 14,240 | +0.01(+0.21%) |
Mar 13, 2017 | 4.670 | 4.690 | 4.550 | 4.680 | 11,834 | +0.19(+4.23%) |
Mar 10, 2017 | 4.540 | 4.540 | 4.440 | 4.490 | 10,808 | -0.03(-0.66%) |
Mar 09, 2017 | 4.660 | 4.700 | 4.470 | 4.520 | 43,923 | -0.10(-2.16%) |
Mar 08, 2017 | 4.660 | 4.827 | 4.610 | 4.620 | 10,768 | -0.08(-1.70%) |
Mar 07, 2017 | 4.630 | 4.774 | 4.561 | 4.700 | 12,924 | +0.14(+3.07%) |
Mar 06, 2017 | 4.800 | 4.900 | 4.560 | 4.560 | 21,038 | -0.21(-4.40%) |
Mar 03, 2017 | 4.580 | 4.770 | 4.580 | 4.770 | 18,168 | +0.19(+4.15%) |
Mar 02, 2017 | 4.540 | 4.590 | 4.519 | 4.580 | 19,748 | +0.04(+0.88%) |