Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.050 | 4.110 | 3.900 | 4.059 | 61,934 | +0.03(+0.72%) |
May 30, 2017 | 4.071 | 4.160 | 3.880 | 4.030 | 30,385 | -0.02(-0.49%) |
May 26, 2017 | 4.205 | 4.390 | 4.000 | 4.050 | 37,803 | -0.38(-8.58%) |
May 25, 2017 | 4.240 | 4.450 | 4.050 | 4.430 | 115,985 | -0.03(-0.67%) |
May 24, 2017 | 4.407 | 4.490 | 4.300 | 4.460 | 40,877 | -0.04(-0.89%) |
May 23, 2017 | 4.440 | 4.500 | 4.280 | 4.500 | 48,165 | +0.06(+1.35%) |
May 22, 2017 | 4.250 | 4.440 | 4.239 | 4.440 | 46,110 | +0.19(+4.47%) |
May 19, 2017 | 4.180 | 4.300 | 4.150 | 4.250 | 39,758 | +0.26(+6.52%) |
May 18, 2017 | 3.980 | 4.140 | 3.850 | 3.990 | 12,757 | +0.01(+0.25%) |
May 17, 2017 | 4.250 | 4.250 | 3.811 | 3.980 | 23,259 | -0.17(-4.10%) |
May 16, 2017 | 4.240 | 4.250 | 3.990 | 4.150 | 6,519 | -0.03(-0.72%) |
May 15, 2017 | 3.920 | 4.300 | 3.920 | 4.180 | 44,887 | +0.17(+4.24%) |
May 12, 2017 | 4.260 | 4.339 | 3.950 | 4.010 | 52,613 | -0.38(-8.66%) |
May 11, 2017 | 4.480 | 4.484 | 4.250 | 4.390 | 14,403 | +0.03(+0.69%) |
May 10, 2017 | 4.480 | 4.500 | 4.100 | 4.360 | 60,817 | -0.14(-3.11%) |
May 09, 2017 | 4.100 | 4.510 | 4.070 | 4.500 | 78,932 | +0.34(+8.17%) |
May 08, 2017 | 4.100 | 4.340 | 4.100 | 4.160 | 47,553 | +0.15(+3.74%) |
May 05, 2017 | 4.450 | 4.450 | 3.720 | 4.010 | 122,141 | -0.22(-5.20%) |
May 04, 2017 | 4.230 | 4.490 | 4.170 | 4.230 | 53,676 | +0.02(+0.48%) |
May 03, 2017 | 4.450 | 4.450 | 4.210 | 4.210 | 36,218 | -0.23(-5.18%) |
May 02, 2017 | 4.400 | 4.600 | 4.250 | 4.440 | 70,322 | +0.08(+1.83%) |
May 01, 2017 | 4.690 | 4.690 | 4.300 | 4.360 | 25,178 | -0.14(-3.11%) |
Apr 28, 2017 | 4.450 | 4.690 | 4.330 | 4.500 | 44,037 | -0.02(-0.42%) |
Apr 27, 2017 | 4.790 | 4.950 | 4.310 | 4.519 | 57,577 | -0.28(-5.85%) |
Apr 26, 2017 | 4.450 | 4.800 | 4.280 | 4.800 | 70,865 | +0.46(+10.60%) |
Apr 25, 2017 | 4.540 | 4.540 | 4.270 | 4.340 | 43,173 | -0.21(-4.62%) |
Apr 24, 2017 | 4.950 | 4.950 | 4.420 | 4.550 | 54,119 | -0.05(-1.09%) |
Apr 21, 2017 | 4.710 | 4.710 | 4.600 | 4.600 | 21,023 | -0.15(-3.16%) |
Apr 20, 2017 | 4.900 | 4.900 | 4.620 | 4.750 | 9,412 | -0.14(-2.86%) |
Apr 19, 2017 | 4.900 | 4.900 | 4.520 | 4.890 | 42,740 | +0.15(+3.16%) |
Apr 18, 2017 | 4.800 | 4.900 | 4.550 | 4.740 | 22,938 | -0.05(-1.04%) |
Apr 17, 2017 | 4.760 | 4.790 | 4.330 | 4.790 | 74,228 | +0.14(+3.01%) |
Apr 13, 2017 | 4.650 | 4.800 | 4.510 | 4.650 | 7,986 | +0.07(+1.53%) |
Apr 12, 2017 | 4.660 | 4.800 | 4.500 | 4.580 | 35,587 | -0.04(-0.87%) |
Apr 11, 2017 | 4.680 | 5.190 | 3.830 | 4.620 | 234,754 | +0.00(+0.00%) |
Apr 10, 2017 | 4.840 | 5.050 | 4.600 | 4.620 | 83,153 | -0.26(-5.33%) |
Apr 07, 2017 | 4.760 | 4.890 | 4.500 | 4.880 | 107,663 | +0.12(+2.52%) |
Apr 06, 2017 | 5.070 | 5.070 | 4.680 | 4.760 | 47,302 | -0.21(-4.23%) |
Apr 05, 2017 | 4.840 | 5.140 | 4.810 | 4.970 | 62,603 | +0.16(+3.33%) |
Apr 04, 2017 | 4.730 | 5.150 | 4.710 | 4.810 | 109,797 | -0.09(-1.84%) |
Apr 03, 2017 | 4.950 | 4.950 | 4.610 | 4.900 | 18,039 | +0.24(+5.15%) |
Mar 31, 2017 | 5.190 | 5.190 | 4.600 | 4.660 | 37,642 | -0.59(-11.24%) |
Mar 30, 2017 | 4.820 | 5.292 | 4.630 | 5.250 | 279,162 | +0.33(+6.71%) |
Mar 29, 2017 | 4.106 | 4.950 | 4.100 | 4.920 | 117,212 | +0.72(+17.14%) |
Mar 28, 2017 | 3.700 | 4.200 | 3.650 | 4.200 | 76,250 | +0.33(+8.53%) |
Mar 27, 2017 | 3.760 | 3.870 | 3.650 | 3.870 | 19,379 | -0.01(-0.26%) |
Mar 24, 2017 | 3.900 | 3.900 | 3.830 | 3.880 | 17,052 | +0.02(+0.52%) |
Mar 23, 2017 | 3.900 | 3.900 | 3.860 | 3.860 | 15,293 | +0.06(+1.58%) |
Mar 22, 2017 | 3.900 | 3.900 | 3.800 | 3.800 | 12,413 | -0.12(-3.06%) |
Mar 21, 2017 | 3.900 | 3.930 | 3.900 | 3.920 | 8,274 | +0.05(+1.29%) |
Mar 20, 2017 | 3.950 | 3.960 | 3.860 | 3.870 | 15,210 | -0.23(-5.61%) |
Mar 17, 2017 | 3.900 | 4.100 | 3.860 | 4.100 | 15,805 | +0.26(+6.77%) |
Mar 16, 2017 | 3.950 | 3.960 | 3.830 | 3.840 | 13,191 | +0.03(+0.79%) |
Mar 15, 2017 | 4.070 | 4.070 | 3.810 | 3.810 | 20,062 | -0.03(-0.78%) |
Mar 14, 2017 | 4.150 | 4.150 | 3.830 | 3.840 | 22,203 | -0.15(-3.76%) |
Mar 13, 2017 | 4.100 | 4.100 | 3.830 | 3.990 | 18,703 | +0.16(+4.18%) |
Mar 10, 2017 | 3.760 | 3.890 | 3.720 | 3.830 | 17,332 | +0.07(+1.86%) |
Mar 09, 2017 | 3.710 | 3.865 | 3.610 | 3.760 | 17,422 | -0.02(-0.53%) |
Mar 08, 2017 | 3.710 | 3.800 | 3.610 | 3.780 | 19,595 | +0.15(+4.13%) |
Mar 07, 2017 | 3.640 | 3.650 | 3.560 | 3.630 | 14,444 | -0.02(-0.55%) |
Mar 06, 2017 | 3.800 | 3.813 | 3.450 | 3.650 | 18,911 | -0.17(-4.45%) |
Mar 03, 2017 | 3.760 | 3.850 | 3.750 | 3.820 | 20,345 | +0.12(+3.24%) |
Mar 02, 2017 | 3.690 | 3.870 | 3.650 | 3.700 | 18,177 | -0.05(-1.33%) |