Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.220 | 4.230 | 4.100 | 4.130 | 15,013 | -0.01(-0.24%) |
May 30, 2017 | 4.040 | 4.140 | 4.040 | 4.140 | 22,851 | +0.10(+2.48%) |
May 26, 2017 | 4.140 | 4.140 | 3.900 | 4.040 | 50,075 | -0.06(-1.46%) |
May 25, 2017 | 4.340 | 4.390 | 3.960 | 4.100 | 140,417 | -0.05(-1.20%) |
May 24, 2017 | 3.880 | 4.400 | 3.830 | 4.150 | 411,317 | +0.35(+9.21%) |
May 23, 2017 | 3.620 | 3.900 | 3.620 | 3.800 | 45,214 | +0.05(+1.33%) |
May 22, 2017 | 3.880 | 3.881 | 3.610 | 3.750 | 48,549 | -0.15(-3.85%) |
May 19, 2017 | 3.700 | 3.940 | 3.650 | 3.900 | 37,339 | +0.25(+6.85%) |
May 18, 2017 | 3.800 | 3.800 | 3.540 | 3.650 | 22,751 | -0.16(-4.20%) |
May 17, 2017 | 3.800 | 3.850 | 3.621 | 3.810 | 19,305 | -0.06(-1.55%) |
May 16, 2017 | 4.000 | 4.000 | 3.800 | 3.870 | 44,232 | +0.00(+0.00%) |
May 15, 2017 | 3.560 | 4.140 | 3.560 | 3.870 | 191,243 | +0.31(+8.71%) |
May 12, 2017 | 3.230 | 3.590 | 3.020 | 3.560 | 62,815 | +0.31(+9.54%) |
May 11, 2017 | 3.250 | 3.550 | 3.250 | 3.250 | 97,058 | -0.22(-6.34%) |
May 10, 2017 | 3.550 | 3.550 | 3.390 | 3.470 | 24,270 | -0.03(-0.86%) |
May 09, 2017 | 3.700 | 3.700 | 3.190 | 3.500 | 162,823 | -0.05(-1.41%) |
May 08, 2017 | 3.360 | 3.729 | 3.360 | 3.550 | 131,118 | +0.20(+5.97%) |
May 05, 2017 | 3.080 | 3.420 | 3.040 | 3.350 | 161,557 | +0.31(+10.20%) |
May 04, 2017 | 3.030 | 3.080 | 2.970 | 3.040 | 26,686 | -0.06(-1.94%) |
May 03, 2017 | 3.126 | 3.126 | 3.040 | 3.100 | 19,982 | +0.01(+0.32%) |
May 02, 2017 | 3.024 | 3.110 | 3.012 | 3.090 | 14,649 | +0.11(+3.69%) |
May 01, 2017 | 2.950 | 3.010 | 2.907 | 2.980 | 9,249 | +0.08(+2.76%) |
Apr 28, 2017 | 2.960 | 3.000 | 2.811 | 2.900 | 26,673 | +0.00(+0.00%) |
Apr 27, 2017 | 2.990 | 3.050 | 2.719 | 2.900 | 26,316 | -0.09(-3.01%) |
Apr 26, 2017 | 3.085 | 3.085 | 2.980 | 2.990 | 18,132 | -0.10(-3.24%) |
Apr 25, 2017 | 3.150 | 3.150 | 3.056 | 3.090 | 37,770 | +0.01(+0.32%) |
Apr 24, 2017 | 3.050 | 3.150 | 3.050 | 3.080 | 9,090 | +0.08(+2.67%) |
Apr 21, 2017 | 3.200 | 3.200 | 3.000 | 3.000 | 51,121 | -0.23(-7.12%) |
Apr 20, 2017 | 3.250 | 3.260 | 3.060 | 3.230 | 73,199 | +0.04(+1.25%) |
Apr 19, 2017 | 3.140 | 3.190 | 3.100 | 3.190 | 12,091 | +0.10(+3.24%) |
Apr 18, 2017 | 3.100 | 3.120 | 3.040 | 3.090 | 18,331 | -0.03(-0.96%) |
Apr 17, 2017 | 3.220 | 3.220 | 3.110 | 3.120 | 11,589 | -0.07(-2.19%) |
Apr 13, 2017 | 3.007 | 3.240 | 3.000 | 3.190 | 96,180 | +0.13(+4.25%) |
Apr 12, 2017 | 3.150 | 3.170 | 3.030 | 3.060 | 49,960 | -0.02(-0.65%) |
Apr 11, 2017 | 3.040 | 3.150 | 2.950 | 3.080 | 111,302 | +0.08(+2.67%) |
Apr 10, 2017 | 2.950 | 3.030 | 2.950 | 3.000 | 150,251 | +0.05(+1.69%) |
Apr 07, 2017 | 2.920 | 2.961 | 2.860 | 2.950 | 56,486 | +0.03(+1.03%) |
Apr 06, 2017 | 3.000 | 3.000 | 2.790 | 2.920 | 101,251 | +0.02(+0.69%) |
Apr 05, 2017 | 2.900 | 3.000 | 2.800 | 2.900 | 146,861 | +0.09(+3.20%) |
Apr 04, 2017 | 2.820 | 2.900 | 2.750 | 2.810 | 66,284 | +0.03(+1.08%) |
Apr 03, 2017 | 2.630 | 2.975 | 2.480 | 2.780 | 282,296 | +0.17(+6.51%) |
Mar 31, 2017 | 1.980 | 2.700 | 1.920 | 2.610 | 317,078 | +0.63(+31.82%) |
Mar 30, 2017 | 2.140 | 2.300 | 1.800 | 1.980 | 360,516 | -0.34(-14.66%) |
Mar 29, 2017 | 2.330 | 2.371 | 2.310 | 2.320 | 8,930 | +0.01(+0.43%) |
Mar 28, 2017 | 2.368 | 2.422 | 2.310 | 2.310 | 7,836 | -0.05(-2.12%) |
Mar 27, 2017 | 2.260 | 2.360 | 2.210 | 2.360 | 17,398 | +0.03(+1.13%) |
Mar 24, 2017 | 2.300 | 2.334 | 2.240 | 2.334 | 14,645 | +0.03(+1.46%) |
Mar 23, 2017 | 2.292 | 2.320 | 2.260 | 2.300 | 11,754 | +0.01(+0.44%) |
Mar 22, 2017 | 2.260 | 2.300 | 2.250 | 2.290 | 30,433 | +0.02(+0.88%) |
Mar 21, 2017 | 2.340 | 2.390 | 2.250 | 2.270 | 46,523 | -0.12(-5.02%) |
Mar 20, 2017 | 2.420 | 2.430 | 2.250 | 2.390 | 12,082 | -0.07(-2.84%) |
Mar 17, 2017 | 2.470 | 2.610 | 2.220 | 2.460 | 71,541 | -0.01(-0.40%) |
Mar 16, 2017 | 2.480 | 2.530 | 2.450 | 2.470 | 13,661 | -0.01(-0.40%) |
Mar 15, 2017 | 2.440 | 2.530 | 2.440 | 2.480 | 23,419 | -0.01(-0.40%) |
Mar 14, 2017 | 2.520 | 2.520 | 2.450 | 2.490 | 15,016 | -0.04(-1.58%) |
Mar 13, 2017 | 2.500 | 2.595 | 2.480 | 2.530 | 10,867 | +0.05(+2.02%) |
Mar 10, 2017 | 2.420 | 2.550 | 2.410 | 2.480 | 32,754 | +0.03(+1.22%) |
Mar 09, 2017 | 2.431 | 2.470 | 2.400 | 2.450 | 15,261 | +0.00(+0.00%) |
Mar 08, 2017 | 2.340 | 2.455 | 2.330 | 2.450 | 15,589 | +0.11(+4.70%) |
Mar 07, 2017 | 2.410 | 2.410 | 2.233 | 2.340 | 22,233 | -0.06(-2.50%) |
Mar 06, 2017 | 2.460 | 2.500 | 2.190 | 2.400 | 100,053 | -0.04(-1.64%) |
Mar 03, 2017 | 2.430 | 2.466 | 2.410 | 2.440 | 13,362 | -0.01(-0.41%) |
Mar 02, 2017 | 2.670 | 2.680 | 2.450 | 2.450 | 18,105 | -0.16(-6.13%) |