Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.900 | 4.050 | 3.820 | 4.010 | 1,367,402 | +0.01(+0.25%) |
May 30, 2017 | 4.110 | 4.110 | 3.940 | 4.000 | 895,793 | -0.11(-2.68%) |
May 29, 2017 | 4.150 | 4.150 | 4.050 | 4.110 | 410,153 | -0.03(-0.72%) |
May 26, 2017 | 4.220 | 4.260 | 4.100 | 4.140 | 1,118,288 | -0.06(-1.43%) |
May 25, 2017 | 4.350 | 4.470 | 4.160 | 4.200 | 1,670,503 | -0.15(-3.45%) |
May 24, 2017 | 4.380 | 4.460 | 4.220 | 4.350 | 1,116,806 | -0.07(-1.58%) |
May 23, 2017 | 4.420 | 4.480 | 4.300 | 4.420 | 1,475,910 | -0.01(-0.23%) |
May 19, 2017 | 4.260 | 4.540 | 4.230 | 4.430 | 2,382,749 | +0.23(+5.48%) |
May 18, 2017 | 4.050 | 4.260 | 3.920 | 4.200 | 1,148,686 | +0.11(+2.69%) |
May 17, 2017 | 4.220 | 4.220 | 4.050 | 4.090 | 620,170 | -0.13(-3.08%) |
May 16, 2017 | 4.240 | 4.325 | 4.190 | 4.220 | 953,539 | -0.06(-1.40%) |
May 15, 2017 | 4.220 | 4.300 | 4.180 | 4.280 | 975,987 | +0.20(+4.90%) |
May 12, 2017 | 4.150 | 4.190 | 4.035 | 4.080 | 782,348 | -0.08(-1.92%) |
May 11, 2017 | 4.310 | 4.370 | 4.110 | 4.160 | 969,815 | -0.12(-2.80%) |
May 10, 2017 | 4.030 | 4.310 | 4.010 | 4.280 | 2,779,443 | +0.31(+7.81%) |
May 09, 2017 | 4.100 | 4.100 | 3.920 | 3.970 | 1,027,814 | -0.09(-2.22%) |
May 08, 2017 | 4.170 | 4.220 | 3.980 | 4.060 | 1,367,308 | -0.09(-2.17%) |
May 05, 2017 | 3.860 | 4.165 | 3.800 | 4.150 | 2,120,066 | +0.35(+9.21%) |
May 04, 2017 | 3.950 | 3.950 | 3.750 | 3.800 | 2,033,513 | -0.05(-1.30%) |
May 03, 2017 | 3.910 | 3.910 | 3.760 | 3.850 | 1,913,398 | +0.09(+2.39%) |
May 02, 2017 | 3.750 | 3.800 | 3.650 | 3.760 | 952,616 | +0.05(+1.35%) |
May 01, 2017 | 3.750 | 3.790 | 3.660 | 3.710 | 807,014 | -0.04(-1.07%) |
Apr 28, 2017 | 3.820 | 3.860 | 3.720 | 3.750 | 1,134,418 | -0.05(-1.32%) |
Apr 27, 2017 | 3.900 | 3.900 | 3.660 | 3.800 | 1,307,113 | -0.18(-4.52%) |
Apr 26, 2017 | 4.000 | 4.040 | 3.930 | 3.980 | 888,992 | -0.03(-0.75%) |
Apr 25, 2017 | 4.050 | 4.050 | 3.980 | 4.010 | 925,384 | -0.02(-0.50%) |
Apr 24, 2017 | 4.080 | 4.110 | 4.000 | 4.030 | 791,027 | -0.01(-0.25%) |
Apr 21, 2017 | 4.110 | 4.110 | 3.970 | 4.040 | 1,004,362 | -0.09(-2.18%) |
Apr 20, 2017 | 4.170 | 4.240 | 4.120 | 4.130 | 686,480 | -0.06(-1.43%) |
Apr 19, 2017 | 4.390 | 4.450 | 4.140 | 4.190 | 1,944,444 | -0.14(-3.23%) |
Apr 18, 2017 | 4.290 | 4.380 | 4.230 | 4.330 | 2,214,411 | +0.04(+0.93%) |
Apr 17, 2017 | 4.250 | 4.340 | 4.210 | 4.290 | 936,525 | +0.06(+1.42%) |
Apr 13, 2017 | 4.400 | 4.400 | 4.170 | 4.230 | 950,564 | -0.08(-1.86%) |
Apr 12, 2017 | 4.440 | 4.510 | 4.280 | 4.310 | 2,468,744 | -0.17(-3.79%) |
Apr 11, 2017 | 4.460 | 4.490 | 4.325 | 4.480 | 1,676,993 | +0.05(+1.13%) |
Apr 10, 2017 | 4.280 | 4.460 | 4.220 | 4.430 | 1,278,118 | +0.19(+4.48%) |
Apr 07, 2017 | 4.130 | 4.250 | 4.090 | 4.240 | 1,241,353 | +0.10(+2.42%) |
Apr 06, 2017 | 4.120 | 4.180 | 4.085 | 4.140 | 1,535,145 | +0.07(+1.72%) |
Apr 05, 2017 | 4.220 | 4.330 | 4.050 | 4.070 | 1,429,076 | -0.05(-1.21%) |
Apr 04, 2017 | 4.060 | 4.130 | 3.990 | 4.120 | 1,021,805 | +0.07(+1.73%) |
Apr 03, 2017 | 4.070 | 4.120 | 3.970 | 4.050 | 1,293,947 | +0.00(+0.00%) |
Mar 31, 2017 | 4.000 | 4.070 | 3.940 | 4.050 | 1,041,111 | +0.05(+1.25%) |
Mar 30, 2017 | 4.100 | 4.120 | 3.970 | 4.000 | 1,716,817 | -0.01(-0.25%) |
Mar 29, 2017 | 3.970 | 4.040 | 3.860 | 4.010 | 2,122,367 | +0.13(+3.35%) |
Mar 28, 2017 | 3.650 | 3.940 | 3.610 | 3.880 | 2,980,001 | +0.30(+8.38%) |
Mar 27, 2017 | 3.600 | 3.600 | 3.480 | 3.580 | 1,747,058 | -0.05(-1.38%) |
Mar 24, 2017 | 3.690 | 3.740 | 3.570 | 3.630 | 2,914,152 | -0.03(-0.82%) |
Mar 23, 2017 | 3.660 | 3.730 | 3.490 | 3.660 | 3,558,195 | +0.07(+1.95%) |
Mar 22, 2017 | 3.960 | 3.550 | 3.590 | 10,967,574 | -0.31(-7.95%) | |
Mar 21, 2017 | 4.120 | 4.200 | 3.870 | 3.900 | 736,383 | -0.19(-4.65%) |
Mar 20, 2017 | 4.130 | 4.200 | 4.060 | 4.090 | 967,249 | -0.11(-2.62%) |
Mar 17, 2017 | 4.330 | 4.340 | 4.180 | 4.200 | 1,186,933 | -0.08(-1.87%) |
Mar 16, 2017 | 4.240 | 4.350 | 4.140 | 4.280 | 1,357,119 | +0.06(+1.42%) |
Mar 15, 2017 | 4.050 | 4.280 | 4.030 | 4.220 | 1,772,318 | +0.24(+6.03%) |
Mar 14, 2017 | 3.890 | 4.030 | 3.600 | 3.980 | 2,417,764 | -0.01(-0.25%) |
Mar 13, 2017 | 4.050 | 4.080 | 3.900 | 3.990 | 1,402,055 | -0.03(-0.75%) |
Mar 10, 2017 | 4.040 | 4.080 | 3.990 | 4.020 | 1,615,946 | -0.03(-0.74%) |
Mar 09, 2017 | 4.130 | 4.340 | 3.900 | 4.050 | 3,356,367 | -0.25(-5.81%) |
Mar 08, 2017 | 4.490 | 4.540 | 4.220 | 4.300 | 2,146,150 | -0.27(-5.91%) |
Mar 07, 2017 | 4.680 | 4.680 | 4.430 | 4.570 | 1,416,219 | -0.05(-1.08%) |
Mar 06, 2017 | 4.690 | 4.690 | 4.510 | 4.620 | 2,976,832 | -0.05(-1.07%) |
Mar 03, 2017 | 4.560 | 4.700 | 4.485 | 4.670 | 2,214,669 | +0.11(+2.41%) |
Mar 02, 2017 | 4.600 | 4.730 | 4.420 | 4.560 | 1,475,254 | -0.19(-4.00%) |