Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.590 | 4.700 | 4.314 | 4.410 | 250,460 | -0.08(-1.67%) |
May 30, 2017 | 4.255 | 4.607 | 4.237 | 4.485 | 228,840 | +0.23(+5.41%) |
May 26, 2017 | 4.372 | 4.372 | 4.200 | 4.255 | 57,796 | -0.12(-2.63%) |
May 25, 2017 | 4.442 | 4.442 | 4.335 | 4.370 | 58,080 | -0.03(-0.74%) |
May 24, 2017 | 4.360 | 4.452 | 4.358 | 4.402 | 33,344 | +0.06(+1.32%) |
May 23, 2017 | 4.317 | 4.345 | 4.162 | 4.345 | 46,608 | +0.05(+1.22%) |
May 22, 2017 | 4.165 | 4.385 | 4.165 | 4.293 | 93,352 | +0.12(+2.88%) |
May 19, 2017 | 4.173 | 4.223 | 4.105 | 4.173 | 96,000 | +0.03(+0.79%) |
May 18, 2017 | 4.025 | 4.140 | 3.930 | 4.140 | 78,824 | +0.04(+1.04%) |
May 17, 2017 | 4.142 | 4.210 | 4.075 | 4.098 | 50,668 | -0.18(-4.26%) |
May 16, 2017 | 4.133 | 4.321 | 4.077 | 4.280 | 70,380 | +0.20(+4.90%) |
May 15, 2017 | 4.175 | 4.223 | 4.060 | 4.080 | 211,844 | -0.07(-1.63%) |
May 12, 2017 | 4.053 | 4.230 | 3.990 | 4.147 | 49,552 | +0.09(+2.34%) |
May 11, 2017 | 4.045 | 4.088 | 4.018 | 4.053 | 40,724 | -0.00(-0.06%) |
May 10, 2017 | 4.130 | 4.130 | 4.018 | 4.055 | 48,540 | -0.06(-1.46%) |
May 09, 2017 | 4.173 | 4.188 | 4.110 | 4.115 | 15,108 | -0.06(-1.38%) |
May 08, 2017 | 4.200 | 4.200 | 4.100 | 4.173 | 30,404 | +0.01(+0.30%) |
May 05, 2017 | 4.275 | 4.285 | 4.140 | 4.160 | 47,384 | -0.08(-2.00%) |
May 04, 2017 | 4.197 | 4.317 | 4.170 | 4.245 | 39,044 | -0.02(-0.41%) |
May 03, 2017 | 4.407 | 4.407 | 4.025 | 4.263 | 209,012 | -0.01(-0.35%) |
May 02, 2017 | 4.550 | 4.630 | 4.213 | 4.277 | 90,984 | -0.38(-8.26%) |
May 01, 2017 | 4.750 | 4.872 | 4.650 | 4.662 | 76,256 | -0.03(-0.64%) |
Apr 28, 2017 | 4.117 | 4.718 | 4.117 | 4.692 | 236,280 | +0.62(+15.15%) |
Apr 27, 2017 | 4.010 | 4.076 | 3.947 | 4.075 | 57,332 | -0.02(-0.49%) |
Apr 26, 2017 | 4.102 | 4.160 | 3.982 | 4.095 | 162,892 | -0.04(-1.03%) |
Apr 25, 2017 | 4.173 | 4.259 | 4.112 | 4.138 | 95,360 | -0.02(-0.60%) |
Apr 24, 2017 | 3.973 | 4.173 | 3.917 | 4.162 | 161,604 | +0.27(+7.07%) |
Apr 21, 2017 | 3.712 | 4.058 | 3.663 | 3.888 | 298,852 | +0.18(+4.93%) |
Apr 20, 2017 | 3.705 | 3.723 | 3.625 | 3.705 | 80,520 | +0.05(+1.37%) |
Apr 19, 2017 | 3.723 | 3.795 | 3.650 | 3.655 | 139,000 | -0.07(-1.95%) |
Apr 18, 2017 | 3.728 | 3.779 | 3.688 | 3.728 | 56,128 | -0.02(-0.60%) |
Apr 17, 2017 | 3.732 | 3.788 | 3.730 | 3.750 | 28,932 | +0.05(+1.42%) |
Apr 13, 2017 | 3.730 | 3.763 | 3.670 | 3.697 | 62,384 | -0.02(-0.54%) |
Apr 12, 2017 | 3.783 | 3.785 | 3.630 | 3.717 | 102,324 | -0.06(-1.46%) |
Apr 11, 2017 | 3.890 | 3.940 | 3.627 | 3.772 | 79,120 | -0.11(-2.83%) |
Apr 10, 2017 | 3.750 | 4.053 | 3.750 | 3.882 | 134,168 | +0.13(+3.46%) |
Apr 07, 2017 | 3.768 | 3.777 | 3.750 | 3.752 | 31,260 | -0.04(-0.92%) |
Apr 06, 2017 | 3.725 | 3.871 | 3.720 | 3.788 | 56,780 | +0.06(+1.61%) |
Apr 05, 2017 | 4.022 | 4.022 | 3.725 | 3.728 | 110,444 | -0.21(-5.21%) |
Apr 04, 2017 | 4.008 | 4.013 | 3.888 | 3.933 | 48,248 | -0.11(-2.78%) |
Apr 03, 2017 | 4.065 | 4.067 | 3.958 | 4.045 | 49,076 | -0.03(-0.68%) |
Mar 31, 2017 | 4.225 | 4.225 | 4.048 | 4.072 | 48,784 | -0.17(-4.01%) |
Mar 30, 2017 | 4.290 | 4.415 | 4.200 | 4.242 | 226,944 | +0.00(+0.12%) |
Mar 29, 2017 | 4.150 | 4.338 | 4.035 | 4.237 | 174,276 | +0.06(+1.50%) |
Mar 28, 2017 | 4.225 | 4.225 | 4.072 | 4.175 | 37,124 | +0.19(+4.83%) |
Mar 27, 2017 | 3.958 | 4.005 | 3.882 | 3.982 | 111,052 | +0.01(+0.19%) |
Mar 24, 2017 | 4.104 | 4.117 | 3.940 | 3.975 | 28,776 | -0.09(-2.27%) |
Mar 23, 2017 | 4.072 | 4.082 | 4.000 | 4.067 | 26,324 | -0.03(-0.61%) |
Mar 22, 2017 | 4.215 | 4.215 | 4.050 | 4.093 | 87,796 | -0.13(-3.14%) |
Mar 21, 2017 | 4.397 | 4.400 | 4.205 | 4.225 | 73,892 | -0.06(-1.34%) |
Mar 20, 2017 | 4.380 | 4.402 | 4.245 | 4.282 | 30,344 | -0.07(-1.55%) |
Mar 17, 2017 | 4.370 | 4.400 | 4.275 | 4.350 | 93,872 | -0.05(-1.19%) |
Mar 16, 2017 | 4.375 | 4.412 | 4.340 | 4.402 | 33,876 | +0.05(+1.09%) |
Mar 15, 2017 | 4.407 | 4.407 | 4.325 | 4.355 | 27,708 | +0.04(+0.81%) |
Mar 14, 2017 | 4.450 | 4.655 | 4.263 | 4.320 | 25,240 | -0.12(-2.81%) |
Mar 13, 2017 | 4.457 | 4.547 | 4.401 | 4.445 | 46,900 | +0.04(+0.85%) |
Mar 10, 2017 | 4.378 | 4.527 | 4.202 | 4.407 | 50,152 | +0.21(+4.88%) |
Mar 09, 2017 | 4.395 | 4.492 | 4.138 | 4.202 | 50,524 | -0.20(-4.49%) |
Mar 08, 2017 | 4.450 | 4.527 | 4.397 | 4.400 | 38,420 | +0.03(+0.63%) |
Mar 07, 2017 | 4.463 | 4.518 | 4.303 | 4.372 | 52,860 | -0.08(-1.91%) |
Mar 06, 2017 | 4.640 | 4.640 | 4.445 | 4.457 | 48,476 | -0.12(-2.52%) |
Mar 03, 2017 | 4.533 | 4.625 | 4.533 | 4.572 | 28,140 | -0.04(-0.92%) |
Mar 02, 2017 | 4.613 | 4.660 | 4.545 | 4.615 | 48,964 | -0.01(-0.16%) |