Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.800 | 3.810 | 3.750 | 3.770 | 72,187 | -0.01(-0.26%) |
May 30, 2017 | 3.650 | 3.840 | 3.650 | 3.780 | 171,758 | +0.10(+2.72%) |
May 26, 2017 | 3.780 | 3.780 | 3.680 | 3.680 | 201,148 | -0.11(-2.90%) |
May 25, 2017 | 3.850 | 3.900 | 3.680 | 3.790 | 225,905 | -0.05(-1.30%) |
May 24, 2017 | 3.980 | 3.980 | 3.820 | 3.840 | 141,137 | -0.14(-3.52%) |
May 23, 2017 | 4.080 | 4.080 | 3.830 | 3.980 | 166,998 | -0.09(-2.21%) |
May 22, 2017 | 4.030 | 4.110 | 3.990 | 4.070 | 88,530 | +0.08(+2.01%) |
May 19, 2017 | 3.920 | 4.060 | 3.910 | 3.990 | 136,460 | +0.05(+1.27%) |
May 18, 2017 | 3.940 | 3.978 | 3.900 | 3.940 | 99,438 | -0.01(-0.25%) |
May 17, 2017 | 4.000 | 4.040 | 3.930 | 3.950 | 92,647 | -0.12(-2.95%) |
May 16, 2017 | 4.080 | 4.120 | 4.050 | 4.070 | 57,939 | -0.03(-0.73%) |
May 15, 2017 | 4.040 | 4.160 | 4.020 | 4.100 | 78,185 | +0.05(+1.23%) |
May 12, 2017 | 4.000 | 4.170 | 4.000 | 4.050 | 80,544 | +0.00(+0.00%) |
May 11, 2017 | 4.000 | 4.070 | 3.960 | 4.050 | 50,856 | +0.03(+0.75%) |
May 10, 2017 | 4.082 | 4.082 | 3.960 | 4.020 | 77,220 | +0.02(+0.50%) |
May 09, 2017 | 4.130 | 4.140 | 3.980 | 4.000 | 91,387 | -0.13(-3.15%) |
May 08, 2017 | 4.100 | 4.210 | 4.100 | 4.130 | 106,007 | -0.04(-0.96%) |
May 05, 2017 | 4.150 | 4.203 | 4.100 | 4.170 | 62,104 | +0.03(+0.72%) |
May 04, 2017 | 4.100 | 4.190 | 4.080 | 4.140 | 50,701 | +0.05(+1.22%) |
May 03, 2017 | 3.750 | 4.389 | 3.750 | 4.090 | 208,715 | +0.14(+3.54%) |
May 02, 2017 | 4.050 | 4.050 | 3.760 | 3.950 | 89,317 | -0.10(-2.47%) |
May 01, 2017 | 4.000 | 4.070 | 3.960 | 4.050 | 70,618 | +0.04(+1.00%) |
Apr 28, 2017 | 4.030 | 4.080 | 3.884 | 4.010 | 109,881 | -0.04(-0.99%) |
Apr 27, 2017 | 4.140 | 4.145 | 4.030 | 4.050 | 59,671 | -0.06(-1.46%) |
Apr 26, 2017 | 4.040 | 4.150 | 4.040 | 4.110 | 79,607 | +0.04(+0.98%) |
Apr 25, 2017 | 4.100 | 4.190 | 4.050 | 4.070 | 115,394 | -0.01(-0.25%) |
Apr 24, 2017 | 3.920 | 4.090 | 3.910 | 4.080 | 105,844 | +0.18(+4.62%) |
Apr 21, 2017 | 3.840 | 3.960 | 3.810 | 3.900 | 60,512 | +0.03(+0.78%) |
Apr 20, 2017 | 3.830 | 3.920 | 3.785 | 3.870 | 62,887 | +0.09(+2.38%) |
Apr 19, 2017 | 3.830 | 3.875 | 3.760 | 3.780 | 52,881 | -0.02(-0.53%) |
Apr 18, 2017 | 3.750 | 4.030 | 3.730 | 3.800 | 55,918 | +0.04(+1.06%) |
Apr 17, 2017 | 3.770 | 3.830 | 3.750 | 3.760 | 33,019 | +0.00(+0.00%) |
Apr 13, 2017 | 3.830 | 3.870 | 3.750 | 3.760 | 71,902 | -0.06(-1.57%) |
Apr 12, 2017 | 3.950 | 4.040 | 3.820 | 3.820 | 39,252 | -0.15(-3.78%) |
Apr 11, 2017 | 3.820 | 3.990 | 3.820 | 3.970 | 72,773 | +0.14(+3.66%) |
Apr 10, 2017 | 3.900 | 3.960 | 3.810 | 3.830 | 34,144 | -0.06(-1.54%) |
Apr 07, 2017 | 3.880 | 3.990 | 3.880 | 3.890 | 47,096 | -0.02(-0.51%) |
Apr 06, 2017 | 3.860 | 3.920 | 3.840 | 3.910 | 56,986 | +0.04(+1.03%) |
Apr 05, 2017 | 4.030 | 4.040 | 3.860 | 3.870 | 166,876 | -0.12(-3.01%) |
Apr 04, 2017 | 4.053 | 4.053 | 3.980 | 3.990 | 224,243 | -0.01(-0.25%) |
Apr 03, 2017 | 3.990 | 4.080 | 3.900 | 4.000 | 116,786 | +0.00(+0.00%) |
Mar 31, 2017 | 3.970 | 4.090 | 3.940 | 4.000 | 126,008 | +0.03(+0.76%) |
Mar 30, 2017 | 4.080 | 4.170 | 3.960 | 3.970 | 62,341 | -0.12(-2.93%) |
Mar 29, 2017 | 4.010 | 4.160 | 4.010 | 4.090 | 140,515 | +0.06(+1.49%) |
Mar 28, 2017 | 3.870 | 4.030 | 3.860 | 4.030 | 114,215 | +0.14(+3.60%) |
Mar 27, 2017 | 3.810 | 3.900 | 3.810 | 3.890 | 57,222 | +0.02(+0.52%) |
Mar 24, 2017 | 3.830 | 3.940 | 3.830 | 3.870 | 95,819 | +0.01(+0.26%) |
Mar 23, 2017 | 3.770 | 3.893 | 3.770 | 3.860 | 110,640 | +0.06(+1.58%) |
Mar 22, 2017 | 3.770 | 3.860 | 3.760 | 3.800 | 117,214 | +0.00(+0.00%) |
Mar 21, 2017 | 3.910 | 4.000 | 3.800 | 3.800 | 137,591 | -0.07(-1.81%) |
Mar 20, 2017 | 3.840 | 3.929 | 3.810 | 3.870 | 96,178 | -0.01(-0.26%) |
Mar 17, 2017 | 3.800 | 3.910 | 3.800 | 3.880 | 199,429 | +0.04(+1.04%) |
Mar 16, 2017 | 4.050 | 4.077 | 3.800 | 3.840 | 129,610 | -0.16(-4.00%) |
Mar 15, 2017 | 3.760 | 4.040 | 3.730 | 4.000 | 402,183 | +0.25(+6.67%) |
Mar 14, 2017 | 3.770 | 3.800 | 3.720 | 3.750 | 70,173 | -0.04(-1.06%) |
Mar 13, 2017 | 3.780 | 3.830 | 3.760 | 3.790 | 49,364 | -0.01(-0.26%) |
Mar 10, 2017 | 3.750 | 3.900 | 3.750 | 3.800 | 78,260 | +0.05(+1.33%) |
Mar 09, 2017 | 3.730 | 3.780 | 3.715 | 3.750 | 102,598 | +0.02(+0.54%) |
Mar 08, 2017 | 3.770 | 3.780 | 3.730 | 3.730 | 87,347 | -0.02(-0.53%) |
Mar 07, 2017 | 3.700 | 3.760 | 3.691 | 3.750 | 109,612 | +0.05(+1.35%) |
Mar 06, 2017 | 3.700 | 3.750 | 3.700 | 3.700 | 48,120 | -0.06(-1.60%) |
Mar 03, 2017 | 3.810 | 3.810 | 3.700 | 3.760 | 108,179 | -0.06(-1.57%) |
Mar 02, 2017 | 3.900 | 3.910 | 3.810 | 3.820 | 217,534 | -0.08(-2.05%) |