Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.790 | 3.800 | 3.000 | 3.690 | 8,336,796 | -0.09(-2.38%) |
May 30, 2017 | 3.810 | 3.890 | 3.770 | 3.780 | 1,530,538 | -0.02(-0.53%) |
May 29, 2017 | 3.800 | 3.810 | 3.750 | 3.800 | 264,042 | +0.01(+0.26%) |
May 26, 2017 | 3.790 | 3.840 | 3.755 | 3.790 | 526,750 | +0.02(+0.53%) |
May 25, 2017 | 3.750 | 3.820 | 3.740 | 3.770 | 811,089 | +0.04(+1.07%) |
May 24, 2017 | 3.720 | 3.790 | 3.710 | 3.730 | 1,288,299 | -0.02(-0.53%) |
May 23, 2017 | 3.750 | 3.770 | 3.700 | 3.750 | 849,055 | +0.01(+0.27%) |
May 19, 2017 | 3.660 | 3.770 | 3.630 | 3.740 | 787,696 | +0.08(+2.19%) |
May 18, 2017 | 3.630 | 3.710 | 3.560 | 3.660 | 2,471,053 | +0.02(+0.55%) |
May 17, 2017 | 3.750 | 3.790 | 3.580 | 3.640 | 2,709,025 | -0.15(-3.96%) |
May 16, 2017 | 3.880 | 3.880 | 3.780 | 3.790 | 1,976,517 | -0.01(-0.26%) |
May 15, 2017 | 3.690 | 3.910 | 3.630 | 3.800 | 2,316,953 | +0.08(+2.15%) |
May 12, 2017 | 3.560 | 3.780 | 3.550 | 3.720 | 1,453,880 | +0.13(+3.62%) |
May 11, 2017 | 3.600 | 3.680 | 3.570 | 3.590 | 722,720 | -0.01(-0.28%) |
May 10, 2017 | 3.650 | 3.650 | 3.585 | 3.600 | 322,367 | -0.01(-0.28%) |
May 09, 2017 | 3.640 | 3.650 | 3.580 | 3.610 | 698,476 | -0.03(-0.82%) |
May 08, 2017 | 3.620 | 3.650 | 3.590 | 3.640 | 1,862,045 | +0.02(+0.55%) |
May 05, 2017 | 3.590 | 3.670 | 3.580 | 3.620 | 1,358,400 | +0.01(+0.28%) |
May 04, 2017 | 3.640 | 3.680 | 3.600 | 3.610 | 336,670 | -0.03(-0.82%) |
May 03, 2017 | 3.660 | 3.730 | 3.630 | 3.640 | 354,931 | -0.01(-0.27%) |
May 02, 2017 | 3.760 | 3.760 | 3.620 | 3.650 | 684,134 | -0.09(-2.41%) |
May 01, 2017 | 3.740 | 3.750 | 3.660 | 3.740 | 979,425 | +0.02(+0.54%) |
Apr 28, 2017 | 3.660 | 3.720 | 3.610 | 3.720 | 343,563 | +0.06(+1.64%) |
Apr 27, 2017 | 3.630 | 3.700 | 3.540 | 3.660 | 1,439,016 | +0.03(+0.83%) |
Apr 26, 2017 | 3.730 | 3.730 | 3.550 | 3.630 | 898,792 | -0.09(-2.42%) |
Apr 25, 2017 | 3.680 | 3.750 | 3.660 | 3.720 | 1,566,672 | +0.05(+1.36%) |
Apr 24, 2017 | 3.630 | 3.690 | 3.630 | 3.670 | 1,766,359 | +0.02(+0.55%) |
Apr 21, 2017 | 3.650 | 3.690 | 3.640 | 3.650 | 465,314 | -0.02(-0.54%) |
Apr 20, 2017 | 3.700 | 3.700 | 3.660 | 3.670 | 778,900 | -0.01(-0.27%) |
Apr 19, 2017 | 3.760 | 3.770 | 3.670 | 3.680 | 1,261,100 | -0.08(-2.13%) |
Apr 18, 2017 | 3.810 | 3.830 | 3.730 | 3.760 | 766,185 | -0.05(-1.31%) |
Apr 17, 2017 | 3.760 | 3.810 | 3.710 | 3.810 | 665,576 | +0.05(+1.33%) |
Apr 13, 2017 | 3.800 | 3.800 | 3.730 | 3.760 | 393,663 | -0.03(-0.79%) |
Apr 12, 2017 | 3.810 | 3.810 | 3.740 | 3.790 | 762,740 | +0.01(+0.26%) |
Apr 11, 2017 | 3.720 | 3.810 | 3.650 | 3.780 | 1,697,693 | +0.03(+0.80%) |
Apr 10, 2017 | 3.770 | 3.770 | 3.715 | 3.750 | 264,186 | +0.00(+0.00%) |
Apr 07, 2017 | 3.810 | 3.820 | 3.690 | 3.750 | 700,028 | -0.04(-1.06%) |
Apr 06, 2017 | 3.730 | 3.800 | 3.720 | 3.790 | 843,166 | +0.05(+1.34%) |
Apr 05, 2017 | 3.770 | 3.840 | 3.670 | 3.740 | 1,041,528 | -0.02(-0.53%) |
Apr 04, 2017 | 3.650 | 3.820 | 3.650 | 3.760 | 5,119,620 | +0.10(+2.73%) |
Apr 03, 2017 | 3.570 | 3.690 | 3.570 | 3.660 | 2,877,401 | +0.07(+1.95%) |
Mar 31, 2017 | 3.560 | 3.600 | 3.560 | 3.590 | 2,230,588 | +0.04(+1.13%) |
Mar 30, 2017 | 3.540 | 3.550 | 3.510 | 3.550 | 377,016 | +0.06(+1.72%) |
Mar 29, 2017 | 3.550 | 3.580 | 3.480 | 3.490 | 768,197 | -0.05(-1.41%) |
Mar 28, 2017 | 3.530 | 3.590 | 3.505 | 3.540 | 1,510,545 | +0.00(+0.00%) |
Mar 27, 2017 | 3.470 | 3.540 | 3.440 | 3.540 | 2,314,444 | +0.08(+2.31%) |
Mar 24, 2017 | 3.420 | 3.470 | 3.400 | 3.460 | 1,293,800 | +0.06(+1.76%) |
Mar 23, 2017 | 3.400 | 3.430 | 3.380 | 3.400 | 851,202 | +0.02(+0.59%) |
Mar 22, 2017 | 3.450 | 3.450 | 3.365 | 3.380 | 1,289,369 | -0.05(-1.46%) |
Mar 21, 2017 | 3.530 | 3.530 | 3.420 | 3.430 | 844,498 | -0.07(-2.00%) |
Mar 20, 2017 | 3.400 | 3.520 | 3.395 | 3.500 | 2,461,342 | +0.01(+0.29%) |
Mar 17, 2017 | 3.500 | 3.510 | 3.450 | 3.490 | 646,515 | -0.02(-0.57%) |
Mar 16, 2017 | 3.560 | 3.570 | 3.495 | 3.510 | 975,405 | -0.02(-0.57%) |
Mar 15, 2017 | 3.500 | 3.640 | 3.500 | 3.530 | 2,393,293 | +0.04(+1.15%) |
Mar 14, 2017 | 3.500 | 3.500 | 3.460 | 3.490 | 954,598 | -0.01(-0.29%) |
Mar 13, 2017 | 3.480 | 3.515 | 3.460 | 3.500 | 1,323,466 | +0.03(+0.86%) |
Mar 10, 2017 | 3.500 | 3.550 | 3.440 | 3.470 | 2,404,758 | -0.07(-1.98%) |
Mar 09, 2017 | 3.470 | 3.600 | 3.460 | 3.540 | 1,939,392 | +0.04(+1.14%) |
Mar 08, 2017 | 3.550 | 3.560 | 3.410 | 3.500 | 5,410,164 | -0.06(-1.69%) |
Mar 07, 2017 | 3.650 | 3.650 | 3.560 | 3.560 | 1,423,892 | -0.04(-1.11%) |
Mar 06, 2017 | 3.660 | 3.680 | 3.600 | 3.600 | 528,326 | -0.02(-0.55%) |
Mar 03, 2017 | 3.610 | 3.680 | 3.600 | 3.620 | 809,809 | -0.01(-0.28%) |
Mar 02, 2017 | 3.620 | 3.700 | 3.580 | 3.630 | 1,147,424 | -0.02(-0.55%) |