Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.750 | 3.750 | 3.450 | 3.660 | 75,025 | +0.12(+3.39%) |
May 30, 2017 | 3.690 | 3.690 | 3.400 | 3.540 | 54,400 | -0.11(-3.01%) |
May 26, 2017 | 3.650 | 3.730 | 3.500 | 3.650 | 86,446 | +0.04(+1.11%) |
May 25, 2017 | 3.700 | 3.700 | 3.520 | 3.610 | 37,684 | -0.10(-2.70%) |
May 24, 2017 | 3.670 | 3.750 | 3.660 | 3.710 | 48,261 | +0.04(+1.09%) |
May 23, 2017 | 3.710 | 3.710 | 3.650 | 3.670 | 15,216 | -0.03(-0.81%) |
May 22, 2017 | 3.740 | 3.740 | 3.590 | 3.700 | 43,570 | -0.08(-2.12%) |
May 19, 2017 | 3.730 | 3.830 | 3.694 | 3.780 | 84,441 | +0.08(+2.16%) |
May 18, 2017 | 3.780 | 3.830 | 3.660 | 3.700 | 24,810 | -0.08(-2.12%) |
May 17, 2017 | 3.700 | 3.850 | 3.600 | 3.780 | 87,562 | +0.10(+2.72%) |
May 16, 2017 | 3.750 | 3.750 | 3.656 | 3.680 | 28,231 | -0.06(-1.60%) |
May 15, 2017 | 3.800 | 3.820 | 3.700 | 3.740 | 45,446 | -0.01(-0.27%) |
May 12, 2017 | 3.750 | 3.940 | 3.660 | 3.750 | 85,996 | +0.05(+1.35%) |
May 11, 2017 | 3.910 | 4.000 | 3.700 | 3.700 | 70,370 | -0.05(-1.33%) |
May 10, 2017 | 4.260 | 4.308 | 3.700 | 3.750 | 136,376 | -0.32(-7.86%) |
May 09, 2017 | 4.080 | 4.190 | 4.060 | 4.070 | 56,782 | -0.06(-1.45%) |
May 08, 2017 | 4.140 | 4.280 | 4.010 | 4.130 | 40,535 | +0.01(+0.24%) |
May 05, 2017 | 4.260 | 4.260 | 4.100 | 4.120 | 58,350 | -0.04(-0.96%) |
May 04, 2017 | 4.220 | 4.250 | 4.160 | 4.160 | 12,908 | -0.04(-1.07%) |
May 03, 2017 | 4.250 | 4.290 | 4.160 | 4.205 | 64,039 | -0.01(-0.36%) |
May 02, 2017 | 4.370 | 4.390 | 4.220 | 4.220 | 31,866 | -0.08(-1.86%) |
May 01, 2017 | 4.360 | 4.420 | 4.240 | 4.300 | 17,411 | -0.11(-2.49%) |
Apr 28, 2017 | 4.427 | 4.510 | 4.390 | 4.410 | 28,957 | -0.01(-0.23%) |
Apr 27, 2017 | 4.400 | 4.600 | 4.320 | 4.420 | 64,389 | +0.13(+3.03%) |
Apr 26, 2017 | 4.320 | 4.510 | 4.290 | 4.290 | 31,198 | -0.03(-0.69%) |
Apr 25, 2017 | 4.390 | 4.390 | 4.230 | 4.320 | 69,766 | +0.01(+0.23%) |
Apr 24, 2017 | 4.480 | 4.480 | 4.310 | 4.310 | 58,406 | -0.02(-0.35%) |
Apr 21, 2017 | 4.450 | 4.550 | 4.310 | 4.325 | 24,444 | -0.09(-2.15%) |
Apr 20, 2017 | 4.498 | 4.590 | 4.400 | 4.420 | 26,699 | -0.04(-0.90%) |
Apr 19, 2017 | 4.500 | 4.640 | 4.360 | 4.460 | 31,108 | -0.04(-0.89%) |
Apr 18, 2017 | 4.490 | 4.770 | 4.450 | 4.500 | 34,804 | -0.05(-1.10%) |
Apr 17, 2017 | 4.500 | 4.610 | 4.500 | 4.550 | 17,482 | +0.00(+0.00%) |
Apr 13, 2017 | 4.700 | 4.740 | 4.530 | 4.550 | 28,422 | -0.11(-2.36%) |
Apr 12, 2017 | 4.740 | 4.800 | 4.630 | 4.660 | 15,353 | -0.01(-0.21%) |
Apr 11, 2017 | 4.670 | 4.790 | 4.650 | 4.670 | 13,224 | +0.08(+1.74%) |
Apr 10, 2017 | 4.600 | 4.780 | 4.590 | 4.590 | 16,872 | +0.03(+0.66%) |
Apr 07, 2017 | 4.650 | 4.890 | 4.500 | 4.560 | 64,330 | -0.08(-1.72%) |
Apr 06, 2017 | 4.540 | 4.855 | 4.525 | 4.640 | 31,202 | +0.09(+1.98%) |
Apr 05, 2017 | 4.780 | 4.780 | 4.550 | 4.550 | 59,680 | -0.17(-3.60%) |
Apr 04, 2017 | 4.930 | 4.930 | 4.680 | 4.720 | 55,686 | -0.16(-3.28%) |
Apr 03, 2017 | 4.715 | 4.930 | 4.580 | 4.880 | 20,964 | +0.14(+2.95%) |
Mar 31, 2017 | 4.850 | 4.900 | 4.720 | 4.740 | 91,937 | -0.11(-2.27%) |
Mar 30, 2017 | 4.530 | 4.850 | 4.530 | 4.850 | 64,358 | +0.32(+7.06%) |
Mar 29, 2017 | 4.590 | 4.640 | 4.500 | 4.530 | 93,467 | +0.08(+1.80%) |
Mar 28, 2017 | 4.410 | 4.586 | 4.320 | 4.450 | 104,598 | +0.08(+1.83%) |
Mar 27, 2017 | 4.430 | 4.510 | 4.310 | 4.370 | 76,871 | -0.07(-1.58%) |
Mar 24, 2017 | 4.400 | 4.520 | 4.400 | 4.440 | 42,373 | +0.07(+1.60%) |
Mar 23, 2017 | 4.440 | 4.522 | 4.355 | 4.370 | 124,240 | -0.04(-0.91%) |
Mar 22, 2017 | 4.550 | 4.620 | 4.390 | 4.410 | 43,569 | -0.20(-4.34%) |
Mar 21, 2017 | 4.800 | 4.950 | 4.550 | 4.610 | 67,794 | -0.24(-4.95%) |
Mar 20, 2017 | 5.000 | 5.285 | 4.850 | 4.850 | 44,725 | -0.15(-3.00%) |
Mar 17, 2017 | 4.952 | 5.630 | 4.930 | 5.000 | 164,406 | +0.05(+1.01%) |
Mar 16, 2017 | 5.000 | 5.060 | 4.926 | 4.950 | 90,220 | +0.02(+0.41%) |
Mar 15, 2017 | 5.090 | 5.150 | 4.930 | 4.930 | 60,756 | -0.10(-1.99%) |
Mar 14, 2017 | 5.500 | 5.500 | 4.900 | 5.030 | 198,047 | -0.94(-15.75%) |
Mar 13, 2017 | 5.960 | 6.090 | 5.730 | 5.970 | 33,853 | +0.01(+0.17%) |
Mar 10, 2017 | 6.270 | 6.270 | 5.950 | 5.960 | 21,894 | -0.12(-1.97%) |
Mar 09, 2017 | 5.960 | 6.250 | 5.940 | 6.080 | 16,751 | +0.00(+0.00%) |
Mar 08, 2017 | 6.150 | 6.150 | 5.940 | 6.080 | 24,241 | -0.11(-1.78%) |
Mar 07, 2017 | 6.270 | 6.300 | 6.060 | 6.190 | 53,886 | -0.14(-2.21%) |
Mar 06, 2017 | 6.364 | 6.700 | 6.260 | 6.330 | 15,126 | -0.01(-0.16%) |
Mar 03, 2017 | 6.420 | 6.680 | 6.260 | 6.340 | 11,731 | -0.17(-2.61%) |
Mar 02, 2017 | 6.469 | 6.700 | 6.469 | 6.510 | 31,033 | +0.02(+0.31%) |