Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.530 | 3.680 | 3.480 | 3.660 | 4,542,036 | +0.13(+3.68%) |
May 30, 2017 | 3.550 | 3.570 | 3.520 | 3.530 | 1,728,910 | -0.03(-0.84%) |
May 26, 2017 | 3.580 | 3.585 | 3.510 | 3.560 | 3,094,499 | -0.03(-0.84%) |
May 25, 2017 | 3.630 | 3.700 | 3.570 | 3.590 | 2,055,376 | -0.04(-1.10%) |
May 24, 2017 | 3.700 | 3.700 | 3.620 | 3.630 | 1,208,624 | -0.04(-1.09%) |
May 23, 2017 | 3.590 | 3.725 | 3.570 | 3.670 | 3,456,126 | +0.06(+1.66%) |
May 22, 2017 | 3.650 | 3.670 | 3.600 | 3.610 | 1,520,296 | -0.03(-0.82%) |
May 19, 2017 | 3.580 | 3.670 | 3.530 | 3.640 | 2,758,848 | +0.05(+1.39%) |
May 18, 2017 | 3.680 | 3.680 | 3.580 | 3.590 | 3,393,204 | -0.08(-2.18%) |
May 17, 2017 | 3.750 | 3.710 | 3.610 | 3.670 | 4,005,804 | -0.08(-2.13%) |
May 16, 2017 | 3.730 | 3.760 | 3.690 | 3.750 | 2,432,348 | +0.02(+0.54%) |
May 15, 2017 | 3.700 | 3.750 | 3.700 | 3.730 | 2,012,059 | +0.05(+1.36%) |
May 12, 2017 | 3.680 | 3.730 | 3.655 | 3.680 | 1,800,065 | -0.04(-1.08%) |
May 11, 2017 | 3.670 | 3.750 | 3.650 | 3.720 | 2,370,717 | +0.03(+0.81%) |
May 10, 2017 | 3.680 | 3.710 | 3.640 | 3.690 | 3,389,419 | +0.03(+0.82%) |
May 09, 2017 | 3.810 | 3.820 | 3.650 | 3.660 | 5,466,383 | -0.14(-3.68%) |
May 08, 2017 | 3.780 | 3.830 | 3.750 | 3.800 | 2,256,714 | +0.01(+0.26%) |
May 05, 2017 | 3.730 | 3.810 | 3.720 | 3.790 | 2,412,511 | +0.07(+1.88%) |
May 04, 2017 | 3.810 | 3.850 | 3.710 | 3.720 | 3,202,997 | -0.09(-2.36%) |
May 03, 2017 | 3.950 | 3.960 | 3.750 | 3.810 | 6,605,803 | +0.11(+2.97%) |
May 02, 2017 | 3.770 | 3.830 | 3.660 | 3.700 | 8,072,849 | -0.06(-1.60%) |
May 01, 2017 | 3.780 | 3.905 | 3.540 | 3.760 | 12,895,373 | -0.28(-6.93%) |
Apr 28, 2017 | 4.110 | 4.110 | 4.030 | 4.040 | 3,873,920 | -0.06(-1.46%) |
Apr 27, 2017 | 4.130 | 4.130 | 4.060 | 4.100 | 2,036,163 | +0.00(+0.00%) |
Apr 26, 2017 | 4.110 | 4.165 | 4.080 | 4.100 | 3,029,001 | +0.00(+0.00%) |
Apr 25, 2017 | 4.080 | 4.120 | 4.055 | 4.100 | 2,954,118 | +0.06(+1.49%) |
Apr 24, 2017 | 4.110 | 4.130 | 4.040 | 4.040 | 4,482,001 | -0.03(-0.74%) |
Apr 21, 2017 | 4.100 | 4.100 | 4.050 | 4.070 | 2,410,889 | +0.00(+0.00%) |
Apr 20, 2017 | 4.040 | 4.080 | 4.007 | 4.070 | 3,781,671 | +0.09(+2.26%) |
Apr 19, 2017 | 4.080 | 4.120 | 3.950 | 3.980 | 7,905,347 | -0.07(-1.73%) |
Apr 18, 2017 | 3.940 | 4.050 | 3.940 | 4.050 | 4,358,990 | +0.04(+1.00%) |
Apr 17, 2017 | 4.030 | 4.040 | 3.920 | 4.010 | 7,644,845 | +0.01(+0.25%) |
Apr 13, 2017 | 4.120 | 4.180 | 3.990 | 4.000 | 5,561,324 | -0.14(-3.38%) |
Apr 12, 2017 | 4.180 | 4.225 | 4.110 | 4.140 | 7,147,952 | -0.02(-0.48%) |
Apr 11, 2017 | 4.100 | 4.230 | 4.090 | 4.160 | 11,583,354 | +0.02(+0.48%) |
Apr 10, 2017 | 4.030 | 4.160 | 4.010 | 4.140 | 9,331,006 | +0.10(+2.48%) |
Apr 07, 2017 | 3.990 | 4.050 | 3.930 | 4.040 | 9,904,654 | -0.01(-0.25%) |
Apr 06, 2017 | 3.960 | 4.080 | 3.940 | 4.050 | 5,662,403 | +0.10(+2.53%) |
Apr 05, 2017 | 4.110 | 4.120 | 3.940 | 3.950 | 10,455,013 | -0.13(-3.19%) |
Apr 04, 2017 | 4.090 | 4.140 | 4.060 | 4.080 | 4,119,807 | -0.04(-0.97%) |
Apr 03, 2017 | 4.120 | 4.150 | 4.010 | 4.120 | 7,793,723 | +0.00(+0.00%) |
Mar 31, 2017 | 4.090 | 4.170 | 4.070 | 4.120 | 7,227,200 | +0.01(+0.24%) |
Mar 30, 2017 | 4.040 | 4.170 | 4.020 | 4.110 | 8,513,060 | +0.08(+1.99%) |
Mar 29, 2017 | 4.040 | 4.100 | 4.010 | 4.030 | 7,143,123 | -0.05(-1.23%) |
Mar 28, 2017 | 3.980 | 4.090 | 3.970 | 4.080 | 8,802,732 | +0.08(+2.00%) |
Mar 27, 2017 | 3.880 | 4.010 | 3.850 | 4.000 | 7,823,183 | +0.07(+1.78%) |
Mar 24, 2017 | 4.050 | 4.050 | 3.880 | 3.930 | 9,243,362 | -0.09(-2.24%) |
Mar 23, 2017 | 3.970 | 4.070 | 3.910 | 4.020 | 5,719,168 | +0.05(+1.26%) |
Mar 22, 2017 | 3.910 | 3.990 | 3.850 | 3.970 | 7,121,018 | +0.04(+1.02%) |
Mar 21, 2017 | 4.100 | 4.114 | 3.920 | 3.930 | 11,580,483 | -0.13(-3.20%) |
Mar 20, 2017 | 4.150 | 4.160 | 4.030 | 4.060 | 5,358,271 | -0.10(-2.40%) |
Mar 17, 2017 | 4.070 | 4.180 | 3.990 | 4.160 | 17,325,516 | +0.10(+2.46%) |
Mar 16, 2017 | 4.040 | 4.120 | 4.035 | 4.060 | 5,579,669 | +0.05(+1.25%) |
Mar 15, 2017 | 3.920 | 4.010 | 3.890 | 4.010 | 6,888,858 | +0.08(+2.04%) |
Mar 14, 2017 | 3.950 | 3.960 | 3.880 | 3.930 | 3,797,924 | -0.03(-0.76%) |
Mar 13, 2017 | 4.070 | 3.950 | 3.960 | 6,029,928 | -0.10(-2.46%) | |
Mar 10, 2017 | 4.000 | 4.070 | 3.950 | 4.060 | 5,671,974 | +0.08(+2.01%) |
Mar 09, 2017 | 4.030 | 4.047 | 3.915 | 3.980 | 10,035,543 | -0.11(-2.69%) |
Mar 08, 2017 | 4.170 | 4.180 | 4.050 | 4.090 | 8,113,074 | +0.07(+1.74%) |
Mar 07, 2017 | 4.130 | 4.160 | 3.990 | 4.020 | 8,992,048 | -0.03(-0.74%) |
Mar 06, 2017 | 4.010 | 4.100 | 3.950 | 4.050 | 7,082,585 | +0.00(+0.00%) |
Mar 03, 2017 | 4.040 | 4.100 | 4.010 | 4.050 | 3,494,868 | +0.00(+0.00%) |
Mar 02, 2017 | 4.150 | 4.160 | 4.040 | 4.050 | 3,292,363 | -0.08(-1.94%) |