Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.680 | 3.770 | 3.640 | 3.730 | 134,560 | +0.05(+1.36%) |
May 30, 2017 | 3.840 | 3.860 | 3.670 | 3.680 | 190,090 | -0.14(-3.66%) |
May 29, 2017 | 3.770 | 3.860 | 3.770 | 3.820 | 183,376 | +0.12(+3.24%) |
May 26, 2017 | 3.580 | 3.710 | 3.580 | 3.700 | 97,780 | +0.09(+2.49%) |
May 25, 2017 | 3.680 | 3.680 | 3.590 | 3.610 | 108,645 | -0.04(-1.10%) |
May 24, 2017 | 3.690 | 3.730 | 3.620 | 3.650 | 139,718 | -0.04(-1.08%) |
May 23, 2017 | 3.800 | 3.800 | 3.640 | 3.690 | 170,675 | -0.05(-1.34%) |
May 19, 2017 | 3.640 | 3.770 | 3.620 | 3.740 | 257,852 | +0.14(+3.89%) |
May 18, 2017 | 3.500 | 3.650 | 3.460 | 3.600 | 247,683 | +0.06(+1.69%) |
May 17, 2017 | 3.690 | 3.720 | 3.510 | 3.540 | 373,392 | -0.14(-3.80%) |
May 16, 2017 | 3.820 | 3.840 | 3.660 | 3.680 | 213,591 | -0.11(-2.90%) |
May 15, 2017 | 3.880 | 3.880 | 3.750 | 3.790 | 103,993 | -0.01(-0.26%) |
May 12, 2017 | 3.810 | 3.880 | 3.750 | 3.800 | 179,015 | +0.00(+0.00%) |
May 11, 2017 | 3.840 | 3.890 | 3.770 | 3.800 | 161,241 | +0.02(+0.53%) |
May 10, 2017 | 3.800 | 3.890 | 3.720 | 3.780 | 340,940 | +0.02(+0.53%) |
May 09, 2017 | 3.750 | 3.820 | 3.610 | 3.760 | 276,353 | +0.02(+0.53%) |
May 08, 2017 | 3.870 | 3.920 | 3.700 | 3.740 | 335,281 | -0.11(-2.86%) |
May 05, 2017 | 3.670 | 3.900 | 3.660 | 3.850 | 511,892 | +0.17(+4.62%) |
May 04, 2017 | 3.860 | 4.050 | 3.560 | 3.680 | 725,282 | -0.40(-9.80%) |
May 03, 2017 | 4.000 | 4.100 | 3.920 | 4.080 | 520,550 | +0.07(+1.75%) |
May 02, 2017 | 4.200 | 4.290 | 3.800 | 4.010 | 1,171,183 | -0.32(-7.39%) |
May 01, 2017 | 4.500 | 4.750 | 4.300 | 4.330 | 748,532 | -0.14(-3.13%) |
Apr 28, 2017 | 4.420 | 4.530 | 4.350 | 4.470 | 672,288 | +0.20(+4.68%) |
Apr 27, 2017 | 4.080 | 4.420 | 4.080 | 4.270 | 760,920 | +0.18(+4.40%) |
Apr 26, 2017 | 3.870 | 4.090 | 3.860 | 4.090 | 657,473 | +0.25(+6.51%) |
Apr 25, 2017 | 3.880 | 3.940 | 3.830 | 3.840 | 416,570 | -0.02(-0.52%) |
Apr 24, 2017 | 3.790 | 3.860 | 3.650 | 3.860 | 347,292 | +0.15(+4.04%) |
Apr 21, 2017 | 3.780 | 3.780 | 3.610 | 3.710 | 236,740 | -0.04(-1.07%) |
Apr 20, 2017 | 3.820 | 3.820 | 3.660 | 3.750 | 289,875 | -0.02(-0.53%) |
Apr 19, 2017 | 3.830 | 3.840 | 3.720 | 3.770 | 286,576 | -0.09(-2.33%) |
Apr 18, 2017 | 3.900 | 3.940 | 3.665 | 3.860 | 1,092,367 | -0.05(-1.28%) |
Apr 17, 2017 | 3.930 | 4.040 | 3.890 | 3.910 | 507,129 | +0.01(+0.26%) |
Apr 13, 2017 | 3.620 | 3.980 | 3.600 | 3.900 | 900,917 | +0.20(+5.41%) |
Apr 12, 2017 | 3.770 | 3.860 | 3.680 | 3.700 | 472,407 | -0.14(-3.65%) |
Apr 11, 2017 | 3.740 | 3.840 | 3.620 | 3.840 | 652,328 | +0.17(+4.63%) |
Apr 10, 2017 | 3.450 | 3.710 | 3.450 | 3.670 | 562,472 | +0.23(+6.53%) |
Apr 07, 2017 | 3.560 | 3.590 | 3.350 | 3.445 | 707,989 | -0.03(-0.72%) |
Apr 06, 2017 | 3.340 | 3.520 | 3.270 | 3.470 | 1,020,110 | +0.27(+8.44%) |
Apr 05, 2017 | 3.330 | 3.500 | 3.160 | 3.200 | 1,114,013 | +0.06(+1.91%) |
Apr 04, 2017 | 2.920 | 3.160 | 2.920 | 3.140 | 415,854 | +0.18(+6.08%) |
Apr 03, 2017 | 2.950 | 2.970 | 2.920 | 2.960 | 54,938 | +0.02(+0.68%) |
Mar 31, 2017 | 2.970 | 2.970 | 2.890 | 2.940 | 82,683 | +0.01(+0.34%) |
Mar 30, 2017 | 3.000 | 3.000 | 2.870 | 2.930 | 215,722 | -0.03(-1.01%) |
Mar 29, 2017 | 2.950 | 2.990 | 2.920 | 2.960 | 94,752 | +0.02(+0.68%) |
Mar 28, 2017 | 2.940 | 3.000 | 2.920 | 2.940 | 83,002 | -0.03(-1.01%) |
Mar 27, 2017 | 2.990 | 2.990 | 2.880 | 2.970 | 184,867 | -0.03(-1.00%) |
Mar 24, 2017 | 3.050 | 3.080 | 2.970 | 3.000 | 130,115 | -0.01(-0.33%) |
Mar 23, 2017 | 2.940 | 3.060 | 2.920 | 3.010 | 247,773 | +0.08(+2.73%) |
Mar 22, 2017 | 2.880 | 2.980 | 2.860 | 2.930 | 233,143 | +0.03(+1.03%) |
Mar 21, 2017 | 3.080 | 3.080 | 2.880 | 2.900 | 250,828 | -0.14(-4.61%) |
Mar 20, 2017 | 2.940 | 3.090 | 2.940 | 3.040 | 355,174 | +0.10(+3.40%) |
Mar 17, 2017 | 2.910 | 2.950 | 2.890 | 2.940 | 104,257 | +0.00(+0.00%) |
Mar 16, 2017 | 2.930 | 2.970 | 2.870 | 2.940 | 206,169 | +0.04(+1.38%) |
Mar 15, 2017 | 2.800 | 2.930 | 2.800 | 2.900 | 134,027 | +0.10(+3.57%) |
Mar 14, 2017 | 2.840 | 2.890 | 2.800 | 2.800 | 170,853 | -0.08(-2.78%) |
Mar 13, 2017 | 2.710 | 2.880 | 2.710 | 2.880 | 226,889 | +0.13(+4.73%) |
Mar 10, 2017 | 2.700 | 2.750 | 2.670 | 2.750 | 103,130 | +0.05(+1.85%) |
Mar 09, 2017 | 2.790 | 2.790 | 2.670 | 2.700 | 61,624 | -0.07(-2.53%) |
Mar 08, 2017 | 2.760 | 2.800 | 2.740 | 2.770 | 79,247 | +0.00(+0.00%) |
Mar 07, 2017 | 2.810 | 2.840 | 2.740 | 2.770 | 94,884 | -0.06(-2.12%) |
Mar 06, 2017 | 2.740 | 2.880 | 2.730 | 2.830 | 214,461 | +0.07(+2.54%) |
Mar 03, 2017 | 2.660 | 2.780 | 2.630 | 2.760 | 129,028 | +0.09(+3.37%) |
Mar 02, 2017 | 2.770 | 2.890 | 2.650 | 2.670 | 821,172 | +0.01(+0.38%) |