Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.091 | 4.111 | 4.046 | 4.076 | 1,369,092 | +0.00(+0.12%) |
May 30, 2017 | 4.076 | 4.091 | 4.061 | 4.071 | 849,262 | +0.00(+0.00%) |
May 26, 2017 | 4.076 | 4.106 | 4.071 | 4.071 | 469,838 | -0.00(-0.12%) |
May 25, 2017 | 4.081 | 4.101 | 4.061 | 4.076 | 888,211 | +0.00(+0.12%) |
May 24, 2017 | 4.101 | 4.121 | 4.056 | 4.071 | 990,638 | -0.03(-0.73%) |
May 23, 2017 | 4.081 | 4.121 | 4.081 | 4.101 | 629,173 | +0.02(+0.49%) |
May 22, 2017 | 4.051 | 4.096 | 4.041 | 4.081 | 673,505 | +0.02(+0.49%) |
May 19, 2017 | 4.066 | 4.111 | 4.046 | 4.061 | 1,536,493 | +0.00(+0.00%) |
May 18, 2017 | 3.942 | 4.076 | 3.932 | 4.061 | 1,597,297 | +0.12(+3.03%) |
May 17, 2017 | 3.927 | 3.972 | 3.922 | 3.942 | 886,807 | -0.01(-0.25%) |
May 16, 2017 | 3.982 | 4.001 | 3.892 | 3.952 | 2,324,868 | -0.03(-0.87%) |
May 15, 2017 | 3.991 | 4.051 | 3.977 | 3.986 | 2,306,495 | +0.00(+0.00%) |
May 12, 2017 | 4.006 | 4.084 | 3.986 | 3.986 | 2,779,944 | -0.02(-0.49%) |
May 11, 2017 | 3.982 | 4.084 | 3.938 | 4.006 | 10,493,402 | -0.24(-5.72%) |
May 10, 2017 | 4.220 | 4.254 | 4.196 | 4.249 | 546,060 | +0.02(+0.46%) |
May 09, 2017 | 4.312 | 4.338 | 4.225 | 4.230 | 1,100,438 | -0.05(-1.14%) |
May 08, 2017 | 4.327 | 4.371 | 4.259 | 4.278 | 1,733,018 | +0.08(+1.97%) |
May 05, 2017 | 4.186 | 4.278 | 4.149 | 4.196 | 1,049,965 | +0.11(+2.62%) |
May 04, 2017 | 4.123 | 4.152 | 4.084 | 4.089 | 379,241 | -0.04(-0.94%) |
May 03, 2017 | 4.142 | 4.161 | 4.123 | 4.127 | 237,767 | -0.02(-0.47%) |
May 02, 2017 | 4.234 | 4.249 | 4.147 | 4.147 | 533,420 | -0.09(-2.07%) |
May 01, 2017 | 4.205 | 4.273 | 4.186 | 4.234 | 435,823 | +0.04(+0.93%) |
Apr 28, 2017 | 4.234 | 4.234 | 4.132 | 4.196 | 350,367 | -0.02(-0.58%) |
Apr 27, 2017 | 4.254 | 4.259 | 4.210 | 4.220 | 245,347 | -0.03(-0.80%) |
Apr 26, 2017 | 4.220 | 4.273 | 4.181 | 4.254 | 559,969 | +0.05(+1.16%) |
Apr 25, 2017 | 4.205 | 4.239 | 4.200 | 4.205 | 199,687 | -0.00(-0.12%) |
Apr 24, 2017 | 4.210 | 4.220 | 4.137 | 4.210 | 424,673 | +0.00(+0.12%) |
Apr 21, 2017 | 4.196 | 4.225 | 4.186 | 4.205 | 287,976 | +0.01(+0.23%) |
Apr 20, 2017 | 4.230 | 4.230 | 4.181 | 4.196 | 265,974 | -0.01(-0.35%) |
Apr 19, 2017 | 4.220 | 4.249 | 4.191 | 4.210 | 493,655 | -0.01(-0.35%) |
Apr 18, 2017 | 4.215 | 4.230 | 4.166 | 4.225 | 457,888 | +0.01(+0.23%) |
Apr 17, 2017 | 4.137 | 4.220 | 4.132 | 4.215 | 429,910 | +0.08(+2.00%) |
Apr 13, 2017 | 4.186 | 4.186 | 4.113 | 4.132 | 400,524 | -0.05(-1.28%) |
Apr 12, 2017 | 4.205 | 4.209 | 4.157 | 4.186 | 332,001 | -0.02(-0.46%) |
Apr 11, 2017 | 4.166 | 4.210 | 4.127 | 4.205 | 444,617 | +0.05(+1.29%) |
Apr 10, 2017 | 4.108 | 4.181 | 4.086 | 4.152 | 421,147 | +0.04(+1.06%) |
Apr 07, 2017 | 4.103 | 4.161 | 4.098 | 4.108 | 510,588 | +0.01(+0.24%) |
Apr 06, 2017 | 4.108 | 4.130 | 4.050 | 4.098 | 565,301 | -0.01(-0.35%) |
Apr 05, 2017 | 4.166 | 4.186 | 4.108 | 4.113 | 590,173 | -0.05(-1.17%) |
Apr 04, 2017 | 4.113 | 4.166 | 4.113 | 4.161 | 715,244 | +0.05(+1.18%) |
Apr 03, 2017 | 4.084 | 4.142 | 4.074 | 4.113 | 939,307 | +0.04(+0.95%) |
Mar 31, 2017 | 4.059 | 4.084 | 4.025 | 4.074 | 677,565 | +0.02(+0.60%) |
Mar 30, 2017 | 4.011 | 4.050 | 3.991 | 4.050 | 532,556 | +0.06(+1.46%) |
Mar 29, 2017 | 3.982 | 4.011 | 3.977 | 3.991 | 577,507 | +0.01(+0.24%) |
Mar 28, 2017 | 3.972 | 3.986 | 3.931 | 3.982 | 840,873 | +0.01(+0.24%) |
Mar 27, 2017 | 3.928 | 3.977 | 3.909 | 3.972 | 690,565 | +0.06(+1.62%) |
Mar 24, 2017 | 3.928 | 3.982 | 3.909 | 3.909 | 611,006 | +0.00(+0.00%) |
Mar 23, 2017 | 3.865 | 3.928 | 3.846 | 3.909 | 468,085 | +0.07(+1.90%) |
Mar 22, 2017 | 3.860 | 3.889 | 3.826 | 3.836 | 349,927 | -0.05(-1.38%) |
Mar 21, 2017 | 3.899 | 3.907 | 3.860 | 3.889 | 402,118 | -0.00(-0.12%) |
Mar 20, 2017 | 3.889 | 3.899 | 3.826 | 3.894 | 398,270 | +0.02(+0.50%) |
Mar 17, 2017 | 3.875 | 3.906 | 3.841 | 3.875 | 457,954 | +0.00(+0.13%) |
Mar 16, 2017 | 3.802 | 3.889 | 3.753 | 3.870 | 307,685 | +0.09(+2.31%) |
Mar 15, 2017 | 3.719 | 3.811 | 3.719 | 3.782 | 326,977 | +0.06(+1.57%) |
Mar 14, 2017 | 3.719 | 3.729 | 3.658 | 3.724 | 126,422 | +0.00(+0.13%) |
Mar 13, 2017 | 3.734 | 3.739 | 3.690 | 3.719 | 304,791 | +0.03(+0.79%) |
Mar 10, 2017 | 3.666 | 3.704 | 3.659 | 3.690 | 341,843 | +0.05(+1.31%) |
Mar 09, 2017 | 3.623 | 3.699 | 3.623 | 3.642 | 332,570 | +0.03(+0.92%) |
Mar 08, 2017 | 3.676 | 3.709 | 3.609 | 3.609 | 286,756 | -0.06(-1.68%) |
Mar 07, 2017 | 3.647 | 3.733 | 3.600 | 3.671 | 501,206 | +0.03(+0.78%) |
Mar 06, 2017 | 3.638 | 3.661 | 3.590 | 3.642 | 421,835 | +0.01(+0.26%) |
Mar 03, 2017 | 3.547 | 3.638 | 3.547 | 3.633 | 628,340 | +0.10(+2.96%) |
Mar 02, 2017 | 3.514 | 3.533 | 3.509 | 3.528 | 160,641 | +0.02(+0.68%) |