Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.550 | 3.570 | 3.380 | 3.440 | 350,080 | -0.09(-2.55%) |
May 30, 2017 | 3.580 | 3.590 | 3.500 | 3.530 | 273,197 | -0.09(-2.49%) |
May 29, 2017 | 3.600 | 3.630 | 3.570 | 3.620 | 62,931 | +0.00(+0.00%) |
May 26, 2017 | 3.740 | 3.760 | 3.590 | 3.620 | 402,225 | -0.03(-0.82%) |
May 25, 2017 | 3.710 | 3.720 | 3.615 | 3.650 | 392,950 | -0.10(-2.67%) |
May 24, 2017 | 3.680 | 3.775 | 3.540 | 3.750 | 600,101 | +0.07(+1.90%) |
May 23, 2017 | 3.900 | 3.900 | 3.630 | 3.680 | 743,758 | -0.20(-5.15%) |
May 19, 2017 | 4.050 | 4.050 | 3.870 | 3.880 | 455,060 | -0.11(-2.76%) |
May 18, 2017 | 4.010 | 4.010 | 3.800 | 3.990 | 584,518 | -0.08(-1.97%) |
May 17, 2017 | 4.100 | 4.150 | 4.000 | 4.070 | 601,129 | +0.06(+1.50%) |
May 16, 2017 | 4.020 | 4.060 | 3.990 | 4.010 | 332,525 | +0.00(+0.00%) |
May 15, 2017 | 4.100 | 4.100 | 3.880 | 4.010 | 426,225 | +0.01(+0.25%) |
May 12, 2017 | 3.960 | 4.000 | 3.920 | 4.000 | 420,037 | +0.12(+3.09%) |
May 11, 2017 | 3.770 | 3.880 | 3.730 | 3.880 | 399,327 | +0.16(+4.30%) |
May 10, 2017 | 3.680 | 3.780 | 3.630 | 3.720 | 613,448 | +0.11(+3.05%) |
May 09, 2017 | 3.670 | 3.690 | 3.520 | 3.610 | 570,562 | -0.10(-2.70%) |
May 08, 2017 | 3.660 | 3.720 | 3.600 | 3.710 | 371,924 | +0.05(+1.37%) |
May 05, 2017 | 3.630 | 3.740 | 3.610 | 3.660 | 434,274 | -0.01(-0.27%) |
May 04, 2017 | 3.730 | 3.750 | 3.520 | 3.670 | 876,913 | -0.16(-4.18%) |
May 03, 2017 | 4.040 | 4.040 | 3.820 | 3.830 | 708,978 | -0.22(-5.43%) |
May 02, 2017 | 4.020 | 4.110 | 3.990 | 4.050 | 399,951 | -0.01(-0.25%) |
May 01, 2017 | 4.110 | 4.130 | 3.940 | 4.060 | 401,849 | -0.07(-1.69%) |
Apr 28, 2017 | 3.970 | 4.180 | 3.970 | 4.130 | 457,083 | +0.16(+4.03%) |
Apr 27, 2017 | 4.040 | 4.040 | 3.880 | 3.970 | 390,371 | -0.09(-2.22%) |
Apr 26, 2017 | 3.930 | 4.080 | 3.810 | 4.060 | 584,524 | +0.16(+4.10%) |
Apr 25, 2017 | 3.980 | 4.010 | 3.760 | 3.900 | 717,353 | -0.13(-3.23%) |
Apr 24, 2017 | 4.070 | 4.090 | 3.950 | 4.030 | 576,156 | -0.09(-2.18%) |
Apr 21, 2017 | 4.090 | 4.170 | 4.030 | 4.120 | 376,841 | +0.07(+1.73%) |
Apr 20, 2017 | 4.130 | 4.160 | 4.020 | 4.050 | 439,106 | -0.03(-0.74%) |
Apr 19, 2017 | 4.120 | 4.160 | 3.920 | 4.080 | 821,601 | -0.08(-1.92%) |
Apr 18, 2017 | 4.090 | 4.180 | 4.060 | 4.160 | 352,098 | +0.03(+0.73%) |
Apr 17, 2017 | 4.190 | 4.190 | 3.980 | 4.130 | 756,371 | -0.04(-0.96%) |
Apr 13, 2017 | 4.380 | 4.380 | 4.170 | 4.170 | 628,198 | -0.18(-4.14%) |
Apr 12, 2017 | 4.300 | 4.370 | 4.220 | 4.350 | 498,836 | +0.02(+0.46%) |
Apr 11, 2017 | 4.270 | 4.390 | 4.250 | 4.330 | 640,943 | +0.14(+3.34%) |
Apr 10, 2017 | 4.230 | 4.250 | 4.150 | 4.190 | 402,677 | -0.07(-1.76%) |
Apr 07, 2017 | 4.350 | 4.400 | 4.200 | 4.265 | 563,152 | +0.00(+0.12%) |
Apr 06, 2017 | 4.290 | 4.320 | 4.190 | 4.260 | 358,372 | -0.05(-1.16%) |
Apr 05, 2017 | 4.240 | 4.350 | 4.110 | 4.310 | 547,307 | +0.02(+0.47%) |
Apr 04, 2017 | 4.300 | 4.380 | 4.240 | 4.290 | 439,168 | +0.04(+0.94%) |
Apr 03, 2017 | 4.100 | 4.270 | 4.100 | 4.250 | 509,855 | +0.20(+4.94%) |
Mar 31, 2017 | 4.030 | 4.170 | 3.980 | 4.050 | 355,725 | +0.05(+1.25%) |
Mar 30, 2017 | 4.050 | 4.090 | 4.000 | 4.000 | 309,351 | -0.05(-1.23%) |
Mar 29, 2017 | 4.170 | 4.180 | 4.050 | 4.050 | 333,712 | -0.13(-3.11%) |
Mar 28, 2017 | 4.190 | 4.230 | 4.020 | 4.180 | 553,699 | -0.03(-0.71%) |
Mar 27, 2017 | 4.310 | 4.310 | 4.130 | 4.210 | 402,617 | +0.06(+1.45%) |
Mar 24, 2017 | 4.090 | 4.250 | 4.050 | 4.150 | 372,708 | +0.06(+1.47%) |
Mar 23, 2017 | 4.280 | 4.300 | 4.000 | 4.090 | 482,898 | -0.12(-2.85%) |
Mar 22, 2017 | 4.250 | 4.340 | 4.210 | 4.210 | 412,469 | +0.00(+0.00%) |
Mar 21, 2017 | 4.280 | 4.380 | 4.160 | 4.210 | 555,070 | -0.04(-0.94%) |
Mar 20, 2017 | 4.200 | 4.310 | 4.140 | 4.250 | 385,369 | +0.11(+2.66%) |
Mar 17, 2017 | 4.490 | 4.490 | 4.080 | 4.140 | 833,932 | -0.32(-7.17%) |
Mar 16, 2017 | 4.680 | 4.690 | 4.390 | 4.460 | 591,527 | -0.07(-1.55%) |
Mar 15, 2017 | 4.080 | 4.630 | 4.030 | 4.530 | 859,103 | +0.53(+13.25%) |
Mar 14, 2017 | 4.390 | 4.460 | 3.990 | 4.000 | 761,458 | -0.43(-9.71%) |
Mar 13, 2017 | 4.200 | 4.590 | 4.160 | 4.430 | 1,065,182 | +0.27(+6.49%) |
Mar 10, 2017 | 3.900 | 4.220 | 3.890 | 4.160 | 789,695 | +0.32(+8.33%) |
Mar 09, 2017 | 3.990 | 4.050 | 3.840 | 3.840 | 503,079 | -0.13(-3.27%) |
Mar 08, 2017 | 4.020 | 4.120 | 3.970 | 3.970 | 514,541 | -0.11(-2.70%) |
Mar 07, 2017 | 4.090 | 4.190 | 4.010 | 4.080 | 503,309 | -0.08(-1.92%) |
Mar 06, 2017 | 4.350 | 4.370 | 4.020 | 4.160 | 690,433 | -0.23(-5.24%) |
Mar 03, 2017 | 4.250 | 4.460 | 4.130 | 4.390 | 648,150 | +0.11(+2.57%) |
Mar 02, 2017 | 4.560 | 4.570 | 4.190 | 4.280 | 678,807 | -0.39(-8.35%) |