Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.819 | 3.846 | 3.703 | 3.717 | 598,109 | -0.10(-2.67%) |
May 30, 2017 | 3.785 | 3.833 | 3.751 | 3.819 | 220,297 | +0.02(+0.54%) |
May 26, 2017 | 3.853 | 3.880 | 3.751 | 3.799 | 332,406 | -0.05(-1.24%) |
May 25, 2017 | 3.846 | 3.925 | 3.778 | 3.846 | 522,677 | +0.03(+0.71%) |
May 24, 2017 | 3.785 | 3.860 | 3.737 | 3.819 | 284,089 | +0.05(+1.26%) |
May 23, 2017 | 3.737 | 3.778 | 3.656 | 3.772 | 265,168 | +0.04(+1.09%) |
May 22, 2017 | 3.737 | 3.778 | 3.710 | 3.731 | 267,049 | -0.02(-0.54%) |
May 19, 2017 | 3.683 | 3.772 | 3.683 | 3.751 | 335,133 | +0.07(+2.04%) |
May 18, 2017 | 3.683 | 3.690 | 3.608 | 3.676 | 188,960 | -0.05(-1.28%) |
May 17, 2017 | 3.635 | 3.867 | 3.622 | 3.724 | 342,821 | +0.04(+1.12%) |
May 16, 2017 | 3.696 | 3.719 | 3.643 | 3.683 | 302,629 | -0.01(-0.18%) |
May 15, 2017 | 3.643 | 3.709 | 3.624 | 3.689 | 384,502 | +0.06(+1.62%) |
May 12, 2017 | 3.604 | 3.663 | 3.598 | 3.630 | 174,980 | +0.03(+0.91%) |
May 11, 2017 | 3.565 | 3.624 | 3.526 | 3.598 | 237,396 | +0.04(+1.10%) |
May 10, 2017 | 3.532 | 3.585 | 3.473 | 3.558 | 423,945 | +0.02(+0.55%) |
May 09, 2017 | 3.493 | 3.552 | 3.480 | 3.539 | 108,299 | +0.05(+1.50%) |
May 08, 2017 | 3.545 | 3.545 | 3.460 | 3.487 | 274,510 | -0.06(-1.66%) |
May 05, 2017 | 3.532 | 3.578 | 3.460 | 3.545 | 199,720 | +0.02(+0.56%) |
May 04, 2017 | 3.572 | 3.578 | 3.441 | 3.526 | 603,462 | -0.05(-1.28%) |
May 03, 2017 | 3.637 | 3.653 | 3.545 | 3.572 | 792,068 | -0.05(-1.27%) |
May 02, 2017 | 3.558 | 3.657 | 3.545 | 3.617 | 396,048 | +0.08(+2.22%) |
May 01, 2017 | 3.578 | 3.578 | 3.513 | 3.539 | 73,205 | -0.03(-0.92%) |
Apr 28, 2017 | 3.643 | 3.676 | 3.552 | 3.572 | 402,168 | -0.06(-1.62%) |
Apr 27, 2017 | 3.624 | 3.702 | 3.617 | 3.630 | 531,231 | -0.03(-0.89%) |
Apr 26, 2017 | 3.552 | 3.689 | 3.552 | 3.663 | 368,305 | +0.12(+3.32%) |
Apr 25, 2017 | 3.552 | 3.598 | 3.500 | 3.545 | 438,621 | -0.02(-0.55%) |
Apr 24, 2017 | 3.519 | 3.585 | 3.473 | 3.565 | 486,818 | +0.07(+1.87%) |
Apr 21, 2017 | 3.519 | 3.545 | 3.470 | 3.500 | 481,897 | -0.03(-0.93%) |
Apr 20, 2017 | 3.611 | 3.611 | 3.500 | 3.532 | 490,666 | -0.07(-1.82%) |
Apr 19, 2017 | 3.598 | 3.630 | 3.565 | 3.598 | 136,992 | +0.00(+0.00%) |
Apr 18, 2017 | 3.696 | 3.696 | 3.578 | 3.598 | 140,877 | -0.10(-2.65%) |
Apr 17, 2017 | 3.624 | 3.742 | 3.612 | 3.696 | 471,902 | +0.08(+2.17%) |
Apr 13, 2017 | 3.663 | 3.709 | 3.604 | 3.617 | 95,629 | -0.04(-1.07%) |
Apr 12, 2017 | 3.670 | 3.696 | 3.630 | 3.657 | 871,355 | -0.01(-0.36%) |
Apr 11, 2017 | 3.650 | 3.683 | 3.611 | 3.670 | 726,353 | +0.01(+0.36%) |
Apr 10, 2017 | 3.683 | 3.683 | 3.617 | 3.657 | 161,067 | -0.01(-0.36%) |
Apr 07, 2017 | 3.689 | 3.689 | 3.647 | 3.670 | 174,098 | -0.02(-0.53%) |
Apr 06, 2017 | 3.650 | 3.715 | 3.650 | 3.689 | 329,311 | +0.05(+1.26%) |
Apr 05, 2017 | 3.617 | 3.702 | 3.585 | 3.643 | 1,446,280 | +0.04(+1.09%) |
Apr 04, 2017 | 3.663 | 3.666 | 3.585 | 3.604 | 835,459 | -0.07(-1.78%) |
Apr 03, 2017 | 3.598 | 3.673 | 3.552 | 3.670 | 311,889 | +0.07(+2.00%) |
Mar 31, 2017 | 3.617 | 3.617 | 3.552 | 3.598 | 357,472 | +0.00(+0.00%) |
Mar 30, 2017 | 3.532 | 3.611 | 3.532 | 3.598 | 165,861 | +0.07(+2.04%) |
Mar 29, 2017 | 3.539 | 3.585 | 3.487 | 3.526 | 466,643 | -0.01(-0.37%) |
Mar 28, 2017 | 3.421 | 3.558 | 3.410 | 3.539 | 559,362 | +0.12(+3.44%) |
Mar 27, 2017 | 3.415 | 3.441 | 3.379 | 3.421 | 985,038 | +0.01(+0.19%) |
Mar 24, 2017 | 3.395 | 3.456 | 3.343 | 3.415 | 534,298 | +0.03(+0.77%) |
Mar 23, 2017 | 3.343 | 3.408 | 3.310 | 3.388 | 372,733 | +0.05(+1.57%) |
Mar 22, 2017 | 3.349 | 3.401 | 3.310 | 3.336 | 1,478,823 | -0.03(-0.78%) |
Mar 21, 2017 | 3.421 | 3.477 | 3.349 | 3.362 | 459,282 | -0.03(-0.96%) |
Mar 20, 2017 | 3.369 | 3.447 | 3.336 | 3.395 | 413,620 | +0.02(+0.58%) |
Mar 17, 2017 | 3.441 | 3.447 | 3.349 | 3.375 | 343,903 | -0.05(-1.53%) |
Mar 16, 2017 | 3.330 | 3.441 | 3.330 | 3.428 | 369,876 | +0.12(+3.76%) |
Mar 15, 2017 | 3.303 | 3.369 | 3.264 | 3.303 | 243,337 | +0.00(+0.00%) |
Mar 14, 2017 | 3.336 | 3.343 | 3.225 | 3.303 | 728,029 | -0.05(-1.37%) |
Mar 13, 2017 | 3.271 | 3.415 | 3.264 | 3.349 | 344,743 | +0.09(+2.81%) |
Mar 10, 2017 | 3.271 | 3.316 | 3.244 | 3.258 | 300,888 | +0.04(+1.22%) |
Mar 09, 2017 | 3.284 | 3.310 | 3.192 | 3.218 | 684,433 | -0.07(-1.99%) |
Mar 08, 2017 | 3.356 | 3.382 | 3.271 | 3.284 | 447,347 | -0.07(-2.14%) |
Mar 07, 2017 | 3.290 | 3.388 | 3.244 | 3.356 | 335,923 | +0.07(+2.19%) |
Mar 06, 2017 | 3.231 | 3.298 | 3.218 | 3.284 | 306,152 | +0.03(+0.80%) |
Mar 03, 2017 | 3.192 | 3.290 | 3.192 | 3.258 | 189,332 | +0.05(+1.63%) |
Mar 02, 2017 | 3.251 | 3.284 | 3.199 | 3.205 | 296,508 | -0.07(-2.20%) |