Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.970 | 4.050 | 3.900 | 3.950 | 80,609 | -0.03(-0.75%) |
May 30, 2017 | 3.950 | 4.026 | 3.950 | 3.980 | 37,529 | -0.04(-1.00%) |
May 26, 2017 | 4.010 | 4.070 | 4.010 | 4.020 | 20,571 | -0.02(-0.50%) |
May 25, 2017 | 4.030 | 4.090 | 4.010 | 4.040 | 29,784 | -0.03(-0.74%) |
May 24, 2017 | 4.120 | 4.190 | 4.050 | 4.070 | 66,889 | -0.04(-0.97%) |
May 23, 2017 | 4.150 | 4.150 | 4.060 | 4.110 | 23,621 | -0.01(-0.24%) |
May 22, 2017 | 4.110 | 4.200 | 4.080 | 4.120 | 73,542 | -0.02(-0.48%) |
May 19, 2017 | 4.070 | 4.150 | 4.000 | 4.140 | 73,113 | +0.10(+2.48%) |
May 18, 2017 | 3.940 | 4.200 | 3.920 | 4.040 | 147,270 | +0.07(+1.76%) |
May 17, 2017 | 4.130 | 4.160 | 3.920 | 3.970 | 137,288 | -0.17(-4.11%) |
May 16, 2017 | 4.180 | 4.188 | 4.050 | 4.140 | 58,727 | +0.01(+0.24%) |
May 15, 2017 | 4.080 | 4.160 | 4.000 | 4.130 | 129,587 | +0.11(+2.74%) |
May 12, 2017 | 4.010 | 4.100 | 3.960 | 4.020 | 101,913 | +0.01(+0.25%) |
May 11, 2017 | 4.100 | 4.100 | 3.930 | 4.010 | 60,039 | -0.06(-1.47%) |
May 10, 2017 | 4.000 | 4.100 | 3.910 | 4.070 | 98,472 | +0.10(+2.52%) |
May 09, 2017 | 3.850 | 3.990 | 3.841 | 3.970 | 99,756 | +0.14(+3.66%) |
May 08, 2017 | 3.950 | 4.000 | 3.790 | 3.830 | 132,461 | -0.12(-3.04%) |
May 05, 2017 | 4.100 | 4.112 | 3.900 | 3.950 | 128,876 | -0.17(-4.13%) |
May 04, 2017 | 4.130 | 4.230 | 4.100 | 4.120 | 65,593 | -0.02(-0.48%) |
May 03, 2017 | 4.200 | 4.240 | 4.100 | 4.140 | 53,932 | -0.11(-2.59%) |
May 02, 2017 | 4.250 | 4.390 | 4.150 | 4.250 | 261,457 | +0.03(+0.71%) |
May 01, 2017 | 4.180 | 4.240 | 4.110 | 4.220 | 57,530 | +0.09(+2.18%) |
Apr 28, 2017 | 4.220 | 4.240 | 4.090 | 4.130 | 69,735 | -0.05(-1.20%) |
Apr 27, 2017 | 4.170 | 4.239 | 4.140 | 4.180 | 150,525 | +0.04(+0.97%) |
Apr 26, 2017 | 4.140 | 4.180 | 4.090 | 4.140 | 102,099 | +0.05(+1.22%) |
Apr 25, 2017 | 4.170 | 4.170 | 4.016 | 4.090 | 156,111 | -0.03(-0.73%) |
Apr 24, 2017 | 4.030 | 4.300 | 4.030 | 4.120 | 457,425 | +0.04(+0.98%) |
Apr 21, 2017 | 4.080 | 4.110 | 3.940 | 4.080 | 55,539 | -0.03(-0.73%) |
Apr 20, 2017 | 4.070 | 4.130 | 3.900 | 4.110 | 198,975 | +0.05(+1.23%) |
Apr 19, 2017 | 4.200 | 4.220 | 3.860 | 4.060 | 219,140 | +0.01(+0.25%) |
Apr 18, 2017 | 4.100 | 4.150 | 3.860 | 4.050 | 211,333 | +0.02(+0.50%) |
Apr 17, 2017 | 3.640 | 4.120 | 3.630 | 4.030 | 305,528 | +0.38(+10.41%) |
Apr 13, 2017 | 3.640 | 3.750 | 3.600 | 3.650 | 135,573 | -0.01(-0.27%) |
Apr 12, 2017 | 3.640 | 3.770 | 3.580 | 3.660 | 301,593 | +0.09(+2.52%) |
Apr 11, 2017 | 3.780 | 3.853 | 3.500 | 3.570 | 520,340 | -0.26(-6.79%) |
Apr 10, 2017 | 4.010 | 4.340 | 3.820 | 3.830 | 336,567 | -0.18(-4.49%) |
Apr 07, 2017 | 4.030 | 4.050 | 3.935 | 4.010 | 132,204 | -0.05(-1.23%) |
Apr 06, 2017 | 4.490 | 4.490 | 3.820 | 4.060 | 993,947 | -0.44(-9.78%) |
Apr 05, 2017 | 4.500 | 4.721 | 4.410 | 4.500 | 300,676 | +0.03(+0.67%) |
Apr 04, 2017 | 4.760 | 4.970 | 4.410 | 4.470 | 564,799 | -0.24(-5.10%) |
Apr 03, 2017 | 4.330 | 5.100 | 4.200 | 4.710 | 2,158,281 | +0.46(+10.82%) |
Mar 31, 2017 | 4.020 | 4.450 | 3.950 | 4.250 | 558,417 | +0.38(+9.82%) |
Mar 30, 2017 | 4.000 | 4.080 | 3.870 | 3.870 | 120,131 | -0.12(-3.01%) |
Mar 29, 2017 | 4.040 | 4.180 | 3.900 | 3.990 | 113,211 | -0.05(-1.24%) |
Mar 28, 2017 | 4.040 | 4.210 | 3.920 | 4.040 | 171,299 | +0.03(+0.75%) |
Mar 27, 2017 | 3.810 | 4.040 | 3.810 | 4.010 | 83,501 | +0.09(+2.30%) |
Mar 24, 2017 | 3.950 | 3.990 | 3.810 | 3.920 | 28,956 | -0.03(-0.76%) |
Mar 23, 2017 | 3.880 | 3.983 | 3.880 | 3.950 | 56,453 | +0.07(+1.80%) |
Mar 22, 2017 | 3.790 | 3.989 | 3.790 | 3.880 | 72,059 | +0.07(+1.84%) |
Mar 21, 2017 | 4.070 | 4.070 | 3.800 | 3.810 | 212,981 | -0.26(-6.39%) |
Mar 20, 2017 | 4.260 | 4.300 | 4.000 | 4.070 | 117,376 | -0.17(-4.01%) |
Mar 17, 2017 | 4.250 | 4.260 | 4.110 | 4.240 | 63,225 | +0.02(+0.47%) |
Mar 16, 2017 | 4.160 | 4.300 | 4.160 | 4.220 | 92,212 | -0.03(-0.71%) |
Mar 15, 2017 | 4.120 | 4.300 | 4.090 | 4.250 | 133,520 | +0.16(+3.91%) |
Mar 14, 2017 | 4.060 | 4.140 | 3.990 | 4.090 | 25,325 | +0.02(+0.49%) |
Mar 13, 2017 | 4.060 | 4.143 | 3.950 | 4.070 | 73,879 | -0.01(-0.25%) |
Mar 10, 2017 | 4.190 | 4.210 | 4.050 | 4.080 | 55,457 | -0.09(-2.16%) |
Mar 09, 2017 | 4.070 | 4.240 | 4.000 | 4.170 | 174,372 | +0.14(+3.47%) |
Mar 08, 2017 | 3.890 | 4.110 | 3.890 | 4.030 | 83,727 | +0.14(+3.60%) |
Mar 07, 2017 | 3.980 | 4.000 | 3.820 | 3.890 | 167,928 | -0.10(-2.51%) |
Mar 06, 2017 | 4.150 | 4.150 | 3.860 | 3.990 | 315,781 | -0.19(-4.55%) |
Mar 03, 2017 | 4.190 | 4.450 | 4.160 | 4.180 | 151,893 | -0.01(-0.24%) |
Mar 02, 2017 | 4.300 | 4.340 | 4.160 | 4.190 | 115,466 | -0.14(-3.23%) |