Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.890 | 3.970 | 3.590 | 3.610 | 313,102 | -0.27(-6.96%) |
May 30, 2017 | 3.950 | 3.970 | 3.870 | 3.880 | 128,357 | -0.07(-1.77%) |
May 26, 2017 | 3.820 | 3.990 | 3.804 | 3.950 | 76,864 | +0.11(+2.86%) |
May 25, 2017 | 3.850 | 3.880 | 3.800 | 3.840 | 81,466 | +0.01(+0.26%) |
May 24, 2017 | 3.840 | 3.920 | 3.800 | 3.830 | 73,480 | -0.01(-0.26%) |
May 23, 2017 | 3.850 | 3.940 | 3.794 | 3.840 | 156,818 | +0.00(+0.00%) |
May 22, 2017 | 4.310 | 4.328 | 3.800 | 3.840 | 300,893 | -0.39(-9.22%) |
May 19, 2017 | 4.300 | 4.420 | 4.187 | 4.230 | 377,955 | +0.07(+1.68%) |
May 18, 2017 | 3.970 | 4.290 | 3.945 | 4.160 | 897,623 | +0.20(+5.05%) |
May 17, 2017 | 3.800 | 4.050 | 3.800 | 3.960 | 258,137 | +0.15(+3.94%) |
May 16, 2017 | 3.870 | 3.940 | 3.740 | 3.810 | 185,611 | -0.05(-1.30%) |
May 15, 2017 | 3.960 | 4.040 | 3.800 | 3.860 | 211,283 | -0.09(-2.28%) |
May 12, 2017 | 3.810 | 4.053 | 3.660 | 3.950 | 701,995 | +0.16(+4.22%) |
May 11, 2017 | 3.790 | 3.820 | 3.550 | 3.790 | 229,691 | +0.17(+4.70%) |
May 10, 2017 | 3.550 | 3.670 | 3.550 | 3.620 | 175,557 | +0.06(+1.69%) |
May 09, 2017 | 3.580 | 3.720 | 3.530 | 3.560 | 227,435 | -0.04(-1.11%) |
May 08, 2017 | 3.570 | 3.628 | 3.570 | 3.600 | 112,817 | +0.03(+0.84%) |
May 05, 2017 | 3.670 | 3.680 | 3.540 | 3.570 | 121,993 | -0.09(-2.46%) |
May 04, 2017 | 3.650 | 3.700 | 3.650 | 3.660 | 66,717 | -0.05(-1.35%) |
May 03, 2017 | 3.820 | 3.880 | 3.670 | 3.710 | 147,309 | -0.17(-4.38%) |
May 02, 2017 | 3.670 | 3.920 | 3.630 | 3.880 | 299,033 | +0.22(+6.01%) |
May 01, 2017 | 3.690 | 3.700 | 3.630 | 3.660 | 60,346 | +0.02(+0.55%) |
Apr 28, 2017 | 3.720 | 3.730 | 3.580 | 3.640 | 73,717 | -0.09(-2.41%) |
Apr 27, 2017 | 3.820 | 3.830 | 3.705 | 3.730 | 97,754 | -0.05(-1.32%) |
Apr 26, 2017 | 3.550 | 3.840 | 3.520 | 3.780 | 241,000 | +0.21(+5.88%) |
Apr 25, 2017 | 3.300 | 3.600 | 3.286 | 3.570 | 256,925 | +0.29(+8.84%) |
Apr 24, 2017 | 3.200 | 3.300 | 3.130 | 3.280 | 79,987 | +0.13(+4.13%) |
Apr 21, 2017 | 3.270 | 3.310 | 3.130 | 3.150 | 148,915 | -0.11(-3.37%) |
Apr 20, 2017 | 3.240 | 3.320 | 3.200 | 3.260 | 74,978 | +0.05(+1.56%) |
Apr 19, 2017 | 3.250 | 3.340 | 3.180 | 3.210 | 61,627 | -0.01(-0.31%) |
Apr 18, 2017 | 3.220 | 3.290 | 3.150 | 3.220 | 96,193 | -0.06(-1.83%) |
Apr 17, 2017 | 3.270 | 3.340 | 3.230 | 3.280 | 170,871 | +0.00(+0.00%) |
Apr 13, 2017 | 3.350 | 3.400 | 3.200 | 3.280 | 172,463 | -0.09(-2.67%) |
Apr 12, 2017 | 3.410 | 3.470 | 3.330 | 3.370 | 74,179 | -0.04(-1.17%) |
Apr 11, 2017 | 3.350 | 3.450 | 3.330 | 3.410 | 35,959 | +0.06(+1.79%) |
Apr 10, 2017 | 3.340 | 3.469 | 3.340 | 3.350 | 38,478 | +0.00(+0.00%) |
Apr 07, 2017 | 3.340 | 3.490 | 3.330 | 3.350 | 80,743 | -0.02(-0.59%) |
Apr 06, 2017 | 3.450 | 3.460 | 3.330 | 3.370 | 185,776 | -0.06(-1.75%) |
Apr 05, 2017 | 3.510 | 3.690 | 3.360 | 3.430 | 388,367 | +0.06(+1.78%) |
Apr 04, 2017 | 3.420 | 3.510 | 3.310 | 3.370 | 181,209 | -0.06(-1.75%) |
Apr 03, 2017 | 3.740 | 3.740 | 3.400 | 3.430 | 280,736 | -0.27(-7.30%) |
Mar 31, 2017 | 3.800 | 3.840 | 3.650 | 3.700 | 222,146 | -0.12(-3.14%) |
Mar 30, 2017 | 3.850 | 3.860 | 3.780 | 3.820 | 50,258 | -0.06(-1.55%) |
Mar 29, 2017 | 3.910 | 3.977 | 3.820 | 3.880 | 84,801 | +0.00(+0.00%) |
Mar 28, 2017 | 3.840 | 4.020 | 3.820 | 3.880 | 259,425 | +0.04(+1.04%) |
Mar 27, 2017 | 3.520 | 3.900 | 3.520 | 3.840 | 126,936 | +0.24(+6.67%) |
Mar 24, 2017 | 3.480 | 3.620 | 3.440 | 3.600 | 93,315 | +0.14(+4.05%) |
Mar 23, 2017 | 3.400 | 3.500 | 3.400 | 3.460 | 70,978 | +0.00(+0.00%) |
Mar 22, 2017 | 3.680 | 3.680 | 3.350 | 3.460 | 263,770 | +0.03(+0.87%) |
Mar 21, 2017 | 3.780 | 3.783 | 3.420 | 3.430 | 166,681 | -0.33(-8.78%) |
Mar 20, 2017 | 3.850 | 3.939 | 3.670 | 3.760 | 150,591 | -0.15(-3.84%) |
Mar 17, 2017 | 3.570 | 4.140 | 3.500 | 3.910 | 814,226 | +0.30(+8.31%) |
Mar 16, 2017 | 3.680 | 3.710 | 3.600 | 3.610 | 92,763 | -0.04(-1.10%) |
Mar 15, 2017 | 3.430 | 3.700 | 3.420 | 3.650 | 278,037 | +0.16(+4.58%) |
Mar 14, 2017 | 3.550 | 3.550 | 3.430 | 3.490 | 150,872 | -0.08(-2.24%) |
Mar 13, 2017 | 3.500 | 3.610 | 3.500 | 3.570 | 87,107 | +0.02(+0.56%) |
Mar 10, 2017 | 3.530 | 3.600 | 3.450 | 3.550 | 198,247 | +0.06(+1.72%) |
Mar 09, 2017 | 3.380 | 3.620 | 3.350 | 3.490 | 171,270 | +0.08(+2.35%) |
Mar 08, 2017 | 3.410 | 3.540 | 3.350 | 3.410 | 127,144 | +0.05(+1.49%) |
Mar 07, 2017 | 3.330 | 3.480 | 3.300 | 3.360 | 127,499 | -0.01(-0.30%) |
Mar 06, 2017 | 3.300 | 3.570 | 3.245 | 3.370 | 192,003 | +0.01(+0.30%) |
Mar 03, 2017 | 3.270 | 3.380 | 3.250 | 3.360 | 113,830 | +0.11(+3.38%) |
Mar 02, 2017 | 3.250 | 3.470 | 3.200 | 3.250 | 206,037 | -0.04(-1.22%) |