Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.415 | 3.548 | 3.415 | 3.459 | 40,724 | +0.04(+1.30%) |
May 30, 2017 | 3.592 | 3.592 | 3.415 | 3.415 | 92,360 | -0.22(-6.10%) |
May 26, 2017 | 3.592 | 3.637 | 3.548 | 3.637 | 38,783 | +0.00(+0.00%) |
May 25, 2017 | 3.637 | 3.681 | 3.548 | 3.637 | 40,052 | +0.00(+0.00%) |
May 24, 2017 | 3.504 | 3.681 | 3.499 | 3.637 | 101,849 | +0.22(+6.49%) |
May 23, 2017 | 3.371 | 3.548 | 3.343 | 3.415 | 74,074 | +0.00(+0.00%) |
May 22, 2017 | 3.371 | 3.548 | 3.371 | 3.415 | 174,087 | +0.09(+2.67%) |
May 19, 2017 | 3.548 | 3.592 | 3.326 | 3.326 | 367,912 | -0.27(-7.41%) |
May 18, 2017 | 3.725 | 3.770 | 3.326 | 3.592 | 213,855 | -0.18(-4.71%) |
May 17, 2017 | 3.770 | 3.858 | 3.681 | 3.770 | 38,853 | +0.00(+0.00%) |
May 16, 2017 | 3.897 | 3.987 | 3.770 | 3.770 | 64,779 | -0.18(-4.49%) |
May 15, 2017 | 3.903 | 4.036 | 3.858 | 3.947 | 90,651 | +0.09(+2.30%) |
May 12, 2017 | 3.903 | 3.943 | 3.858 | 3.858 | 40,416 | -0.04(-1.14%) |
May 11, 2017 | 3.903 | 3.991 | 3.836 | 3.903 | 85,431 | +0.00(+0.00%) |
May 10, 2017 | 3.683 | 3.990 | 3.683 | 3.903 | 128,413 | +0.22(+5.95%) |
May 09, 2017 | 3.859 | 3.990 | 3.683 | 3.683 | 234,223 | -0.18(-4.55%) |
May 08, 2017 | 4.078 | 4.078 | 3.859 | 3.859 | 125,156 | -0.22(-5.38%) |
May 05, 2017 | 4.034 | 4.078 | 4.034 | 4.078 | 34,722 | +0.04(+1.09%) |
May 04, 2017 | 4.122 | 4.122 | 3.947 | 4.034 | 91,883 | -0.09(-2.13%) |
May 03, 2017 | 4.034 | 4.166 | 4.034 | 4.122 | 112,915 | +0.09(+2.17%) |
May 02, 2017 | 4.034 | 4.122 | 4.034 | 4.034 | 90,418 | -0.09(-2.13%) |
May 01, 2017 | 4.078 | 4.122 | 4.034 | 4.122 | 150,478 | +0.00(+0.00%) |
Apr 28, 2017 | 4.297 | 4.297 | 3.859 | 4.122 | 509,350 | -0.39(-8.74%) |
Apr 27, 2017 | 4.517 | 4.560 | 4.473 | 4.517 | 86,997 | -0.04(-0.96%) |
Apr 26, 2017 | 4.429 | 4.692 | 4.429 | 4.560 | 81,037 | +0.14(+3.07%) |
Apr 25, 2017 | 4.429 | 4.473 | 4.385 | 4.425 | 53,011 | -0.00(-0.10%) |
Apr 24, 2017 | 4.429 | 4.451 | 4.385 | 4.429 | 42,173 | +0.00(+0.00%) |
Apr 21, 2017 | 4.429 | 4.560 | 4.385 | 4.429 | 52,111 | +0.00(+0.00%) |
Apr 20, 2017 | 4.560 | 4.604 | 4.429 | 4.429 | 42,872 | -0.09(-1.94%) |
Apr 19, 2017 | 4.517 | 4.604 | 4.517 | 4.517 | 28,737 | +0.00(+0.00%) |
Apr 18, 2017 | 4.517 | 4.604 | 4.473 | 4.517 | 29,203 | +0.00(+0.00%) |
Apr 17, 2017 | 4.429 | 4.644 | 4.429 | 4.517 | 109,833 | +0.00(+0.00%) |
Apr 13, 2017 | 4.473 | 4.517 | 4.429 | 4.517 | 18,696 | +0.04(+0.98%) |
Apr 12, 2017 | 4.473 | 4.517 | 4.341 | 4.473 | 52,092 | -0.04(-0.97%) |
Apr 11, 2017 | 4.473 | 4.560 | 4.473 | 4.517 | 27,252 | +0.00(+0.00%) |
Apr 10, 2017 | 4.429 | 4.517 | 4.385 | 4.517 | 47,804 | +0.13(+3.00%) |
Apr 07, 2017 | 4.429 | 4.429 | 4.297 | 4.385 | 42,404 | -0.02(-0.50%) |
Apr 06, 2017 | 4.392 | 4.473 | 4.297 | 4.407 | 37,320 | +0.02(+0.50%) |
Apr 05, 2017 | 4.297 | 4.473 | 4.254 | 4.385 | 75,465 | +0.04(+1.01%) |
Apr 04, 2017 | 4.655 | 4.692 | 4.297 | 4.341 | 126,107 | -0.31(-6.60%) |
Apr 03, 2017 | 4.648 | 4.780 | 4.648 | 4.648 | 72,108 | +0.00(+0.00%) |
Mar 31, 2017 | 4.736 | 4.780 | 4.626 | 4.648 | 106,710 | -0.09(-1.85%) |
Mar 30, 2017 | 4.736 | 4.824 | 4.736 | 4.736 | 21,738 | +0.00(+0.00%) |
Mar 29, 2017 | 4.824 | 4.824 | 4.736 | 4.736 | 6,869 | -0.04(-0.92%) |
Mar 28, 2017 | 4.824 | 4.824 | 4.780 | 4.780 | 47,242 | +0.00(+0.00%) |
Mar 27, 2017 | 4.824 | 4.911 | 4.736 | 4.780 | 57,467 | -0.09(-1.80%) |
Mar 24, 2017 | 4.911 | 4.911 | 4.780 | 4.867 | 54,319 | +0.00(+0.00%) |
Mar 23, 2017 | 4.824 | 4.867 | 4.780 | 4.867 | 63,298 | +0.04(+0.91%) |
Mar 22, 2017 | 4.824 | 4.867 | 4.808 | 4.824 | 49,645 | +0.00(+0.00%) |
Mar 21, 2017 | 4.867 | 4.911 | 4.780 | 4.824 | 59,770 | +0.00(+0.00%) |
Mar 20, 2017 | 4.824 | 4.911 | 4.780 | 4.824 | 87,540 | -0.04(-0.90%) |
Mar 17, 2017 | 4.736 | 4.867 | 4.736 | 4.867 | 66,880 | +0.13(+2.78%) |
Mar 16, 2017 | 4.736 | 4.780 | 4.648 | 4.736 | 70,298 | +0.04(+0.93%) |
Mar 15, 2017 | 4.780 | 4.780 | 4.648 | 4.692 | 119,837 | +0.00(+0.00%) |
Mar 14, 2017 | 4.736 | 4.736 | 4.648 | 4.692 | 81,483 | +0.00(+0.00%) |
Mar 13, 2017 | 4.648 | 4.692 | 4.646 | 4.692 | 61,517 | +0.09(+1.90%) |
Mar 10, 2017 | 4.692 | 4.692 | 4.604 | 4.604 | 28,352 | +0.00(+0.00%) |
Mar 09, 2017 | 4.648 | 4.736 | 4.604 | 4.604 | 51,552 | -0.09(-1.87%) |
Mar 08, 2017 | 4.736 | 4.743 | 4.648 | 4.692 | 51,814 | -0.04(-0.93%) |
Mar 07, 2017 | 4.824 | 4.867 | 4.692 | 4.736 | 38,699 | -0.04(-0.92%) |
Mar 06, 2017 | 4.824 | 4.985 | 4.604 | 4.780 | 223,901 | +0.00(+0.00%) |
Mar 03, 2017 | 4.473 | 4.780 | 4.254 | 4.780 | 161,484 | +0.26(+5.83%) |
Mar 02, 2017 | 4.560 | 4.692 | 4.473 | 4.517 | 74,381 | -0.04(-0.96%) |