Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.355 | 3.578 | 3.324 | 3.560 | 45,457 | +0.23(+6.97%) |
May 30, 2017 | 3.372 | 3.372 | 3.301 | 3.328 | 52,015 | -0.04(-1.06%) |
May 26, 2017 | 3.435 | 3.435 | 3.301 | 3.364 | 66,404 | +0.01(+0.27%) |
May 25, 2017 | 3.613 | 3.613 | 3.346 | 3.355 | 92,813 | -0.26(-7.16%) |
May 24, 2017 | 3.703 | 3.747 | 3.596 | 3.613 | 72,205 | -0.12(-3.11%) |
May 23, 2017 | 3.712 | 3.783 | 3.658 | 3.729 | 61,216 | +0.01(+0.24%) |
May 22, 2017 | 3.854 | 3.895 | 3.712 | 3.720 | 93,012 | -0.20(-5.01%) |
May 19, 2017 | 3.774 | 4.006 | 3.712 | 3.917 | 72,281 | +0.18(+4.77%) |
May 18, 2017 | 3.881 | 3.899 | 3.712 | 3.738 | 70,120 | -0.14(-3.68%) |
May 17, 2017 | 3.988 | 4.077 | 3.828 | 3.881 | 141,435 | -0.21(-5.23%) |
May 16, 2017 | 3.863 | 4.113 | 3.774 | 4.095 | 61,212 | +0.26(+6.74%) |
May 15, 2017 | 3.676 | 3.845 | 3.666 | 3.836 | 68,964 | +0.21(+5.78%) |
May 12, 2017 | 3.506 | 3.685 | 3.506 | 3.627 | 83,411 | +0.12(+3.43%) |
May 11, 2017 | 3.792 | 3.801 | 3.381 | 3.506 | 200,007 | -0.35(-9.03%) |
May 10, 2017 | 3.935 | 3.935 | 3.792 | 3.854 | 167,940 | -0.08(-2.04%) |
May 09, 2017 | 4.193 | 4.193 | 3.872 | 3.935 | 90,105 | -0.21(-5.16%) |
May 08, 2017 | 4.238 | 4.238 | 4.051 | 4.149 | 204,269 | -0.09(-2.11%) |
May 05, 2017 | 4.229 | 4.265 | 4.122 | 4.238 | 23,144 | +0.01(+0.21%) |
May 04, 2017 | 4.202 | 4.247 | 4.113 | 4.229 | 43,370 | +0.05(+1.28%) |
May 03, 2017 | 4.247 | 4.256 | 4.113 | 4.175 | 43,426 | -0.09(-2.09%) |
May 02, 2017 | 4.256 | 4.390 | 4.202 | 4.265 | 31,035 | +0.01(+0.21%) |
May 01, 2017 | 4.461 | 4.461 | 4.211 | 4.256 | 57,073 | -0.17(-3.83%) |
Apr 28, 2017 | 4.506 | 4.577 | 4.354 | 4.425 | 90,763 | -0.07(-1.59%) |
Apr 27, 2017 | 4.399 | 4.595 | 4.399 | 4.497 | 66,360 | +0.09(+2.02%) |
Apr 26, 2017 | 4.291 | 4.470 | 4.104 | 4.407 | 70,311 | +0.11(+2.49%) |
Apr 25, 2017 | 4.336 | 4.416 | 3.952 | 4.300 | 311,253 | +0.01(+0.21%) |
Apr 24, 2017 | 4.514 | 4.568 | 4.193 | 4.291 | 124,132 | -0.19(-4.18%) |
Apr 21, 2017 | 4.372 | 4.541 | 4.024 | 4.479 | 138,065 | +0.09(+2.03%) |
Apr 20, 2017 | 4.434 | 4.434 | 4.354 | 4.390 | 56,112 | -0.03(-0.61%) |
Apr 19, 2017 | 4.283 | 4.434 | 4.184 | 4.416 | 80,272 | +0.15(+3.56%) |
Apr 18, 2017 | 4.202 | 4.291 | 4.122 | 4.265 | 76,270 | +0.00(+0.00%) |
Apr 17, 2017 | 4.381 | 4.381 | 4.149 | 4.265 | 67,625 | -0.04(-1.04%) |
Apr 13, 2017 | 4.327 | 4.390 | 4.149 | 4.309 | 107,515 | -0.03(-0.62%) |
Apr 12, 2017 | 4.416 | 4.479 | 4.327 | 4.336 | 58,619 | -0.09(-2.02%) |
Apr 11, 2017 | 4.372 | 4.452 | 4.327 | 4.425 | 38,998 | +0.04(+0.81%) |
Apr 10, 2017 | 4.345 | 4.622 | 4.345 | 4.390 | 71,438 | +0.07(+1.65%) |
Apr 07, 2017 | 4.416 | 4.446 | 4.283 | 4.318 | 47,502 | -0.10(-2.22%) |
Apr 06, 2017 | 4.327 | 4.506 | 4.327 | 4.416 | 72,955 | +0.12(+2.91%) |
Apr 05, 2017 | 4.532 | 4.675 | 4.291 | 4.291 | 62,648 | -0.22(-4.94%) |
Apr 04, 2017 | 4.657 | 4.755 | 4.479 | 4.514 | 98,129 | -0.14(-3.07%) |
Apr 03, 2017 | 4.791 | 4.818 | 4.577 | 4.657 | 62,784 | -0.13(-2.79%) |
Mar 31, 2017 | 4.827 | 4.880 | 4.755 | 4.791 | 69,587 | -0.01(-0.19%) |
Mar 30, 2017 | 4.693 | 4.821 | 4.684 | 4.800 | 80,194 | +0.03(+0.56%) |
Mar 29, 2017 | 4.372 | 4.889 | 4.327 | 4.773 | 92,780 | +0.38(+8.74%) |
Mar 28, 2017 | 4.372 | 4.488 | 4.265 | 4.390 | 115,965 | +0.02(+0.41%) |
Mar 27, 2017 | 4.327 | 4.461 | 4.184 | 4.372 | 56,886 | +0.03(+0.62%) |
Mar 24, 2017 | 4.345 | 4.407 | 4.256 | 4.345 | 50,852 | +0.06(+1.46%) |
Mar 23, 2017 | 4.327 | 4.483 | 4.211 | 4.283 | 56,994 | -0.06(-1.44%) |
Mar 22, 2017 | 4.407 | 4.407 | 4.283 | 4.345 | 37,401 | -0.04(-0.81%) |
Mar 21, 2017 | 4.595 | 4.595 | 4.283 | 4.381 | 60,610 | -0.15(-3.35%) |
Mar 20, 2017 | 4.595 | 4.630 | 4.506 | 4.532 | 56,811 | -0.03(-0.59%) |
Mar 17, 2017 | 4.729 | 4.938 | 4.514 | 4.559 | 134,846 | -0.15(-3.22%) |
Mar 16, 2017 | 4.720 | 4.755 | 4.577 | 4.711 | 40,025 | +0.06(+1.34%) |
Mar 15, 2017 | 4.452 | 4.666 | 4.416 | 4.648 | 72,644 | +0.25(+5.68%) |
Mar 14, 2017 | 4.523 | 4.541 | 4.238 | 4.399 | 56,962 | -0.14(-3.14%) |
Mar 13, 2017 | 4.648 | 4.755 | 4.470 | 4.541 | 44,973 | +0.07(+1.60%) |
Mar 10, 2017 | 4.122 | 4.559 | 4.122 | 4.470 | 68,552 | +0.30(+7.28%) |
Mar 09, 2017 | 4.461 | 4.470 | 4.113 | 4.167 | 134,788 | -0.28(-6.22%) |
Mar 08, 2017 | 4.604 | 4.639 | 4.416 | 4.443 | 116,682 | -0.20(-4.23%) |
Mar 07, 2017 | 4.755 | 4.797 | 4.550 | 4.639 | 68,402 | -0.21(-4.24%) |
Mar 06, 2017 | 4.952 | 5.157 | 4.791 | 4.845 | 111,653 | -0.17(-3.38%) |
Mar 03, 2017 | 5.050 | 5.112 | 4.925 | 5.014 | 54,771 | -0.01(-0.18%) |
Mar 02, 2017 | 5.085 | 5.085 | 4.907 | 5.023 | 73,209 | -0.06(-1.23%) |