Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.590 | 4.641 | 4.531 | 4.531 | 11,624 | +0.03(+0.60%) |
May 30, 2017 | 4.480 | 4.504 | 4.480 | 4.504 | 2,902 | -0.04(-0.97%) |
May 25, 2017 | 4.548 | 4.548 | 4.548 | 0 | -0.04(-0.92%) | |
May 24, 2017 | 4.460 | 4.590 | 4.460 | 4.590 | 81,221 | +0.06(+1.32%) |
May 23, 2017 | 4.521 | 4.630 | 4.520 | 4.530 | 5,804 | -0.02(-0.44%) |
May 22, 2017 | 4.503 | 4.590 | 4.503 | 4.550 | 13,380 | +0.17(+3.86%) |
May 19, 2017 | 4.386 | 4.480 | 4.380 | 4.381 | 8,429 | +0.02(+0.37%) |
May 18, 2017 | 4.360 | 4.400 | 4.280 | 4.365 | 7,623 | -0.08(-1.69%) |
May 17, 2017 | 4.390 | 4.440 | 4.350 | 4.440 | 111,631 | -0.03(-0.67%) |
May 16, 2017 | 4.520 | 4.540 | 4.450 | 4.470 | 16,905 | -0.06(-1.22%) |
May 15, 2017 | 4.450 | 4.550 | 4.450 | 4.525 | 18,662 | +0.12(+2.61%) |
May 12, 2017 | 4.400 | 4.500 | 4.400 | 4.410 | 106,340 | +0.18(+4.26%) |
May 11, 2017 | 4.320 | 4.350 | 4.230 | 4.230 | 117,985 | -0.07(-1.74%) |
May 10, 2017 | 4.270 | 4.305 | 4.270 | 4.305 | 6,205 | +0.01(+0.35%) |
May 09, 2017 | 4.270 | 4.290 | 4.250 | 4.290 | 11,725 | -0.01(-0.23%) |
May 08, 2017 | 4.330 | 4.330 | 4.230 | 4.300 | 18,476 | -0.01(-0.23%) |
May 05, 2017 | 4.280 | 4.380 | 4.230 | 4.310 | 118,013 | +0.08(+1.89%) |
May 04, 2017 | 4.160 | 4.230 | 4.160 | 4.230 | 18,543 | +0.17(+4.19%) |
May 03, 2017 | 4.100 | 4.120 | 4.060 | 4.060 | 24,022 | -0.04(-0.98%) |
May 02, 2017 | 4.100 | 4.140 | 4.090 | 4.100 | 5,696 | +0.08(+1.99%) |
May 01, 2017 | 4.010 | 4.060 | 4.010 | 4.020 | 1,800 | +0.01(+0.25%) |
Apr 28, 2017 | 4.070 | 4.090 | 4.010 | 4.010 | 21,724 | -0.03(-0.74%) |
Apr 27, 2017 | 3.970 | 4.040 | 3.970 | 4.040 | 11,750 | +0.07(+1.76%) |
Apr 26, 2017 | 3.990 | 4.040 | 3.960 | 3.970 | 23,359 | -0.02(-0.60%) |
Apr 25, 2017 | 4.020 | 4.050 | 3.980 | 3.994 | 22,751 | +0.07(+1.88%) |
Apr 24, 2017 | 3.970 | 4.000 | 3.920 | 3.920 | 34,321 | +0.20(+5.38%) |
Apr 21, 2017 | 3.765 | 3.790 | 3.720 | 3.720 | 11,523 | -0.02(-0.53%) |
Apr 20, 2017 | 3.771 | 3.805 | 3.730 | 3.740 | 6,015 | -0.04(-1.06%) |
Apr 19, 2017 | 3.785 | 3.820 | 3.770 | 3.780 | 6,551 | -0.02(-0.53%) |
Apr 18, 2017 | 3.800 | 3.830 | 3.760 | 3.800 | 11,677 | -0.11(-2.81%) |
Apr 17, 2017 | 3.805 | 3.910 | 3.700 | 3.910 | 12,527 | +0.19(+5.11%) |
Apr 13, 2017 | 3.778 | 3.819 | 3.720 | 3.720 | 23,431 | -0.09(-2.36%) |
Apr 12, 2017 | 3.820 | 3.821 | 3.800 | 3.810 | 18,502 | +0.05(+1.38%) |
Apr 11, 2017 | 3.758 | 3.758 | 3.758 | 3.758 | 2,150 | -0.11(-2.89%) |
Apr 10, 2017 | 3.820 | 3.870 | 3.790 | 3.870 | 18,165 | +0.02(+0.52%) |
Apr 07, 2017 | 3.800 | 3.850 | 3.800 | 3.850 | 5,800 | +0.03(+0.79%) |
Apr 06, 2017 | 3.851 | 3.910 | 3.820 | 3.820 | 7,971 | -0.09(-2.30%) |
Apr 05, 2017 | 3.900 | 3.910 | 3.890 | 3.910 | 79,589 | +0.02(+0.51%) |
Apr 04, 2017 | 3.900 | 3.950 | 3.880 | 3.890 | 27,472 | +0.00(+0.00%) |
Apr 03, 2017 | 3.900 | 3.920 | 3.830 | 3.890 | 25,006 | -0.03(-0.77%) |
Mar 31, 2017 | 3.865 | 3.920 | 3.865 | 3.920 | 8,691 | +0.01(+0.26%) |
Mar 30, 2017 | 3.854 | 3.910 | 3.854 | 3.910 | 13,505 | +0.02(+0.51%) |
Mar 29, 2017 | 3.850 | 3.890 | 3.830 | 3.890 | 15,528 | +0.01(+0.36%) |
Mar 28, 2017 | 3.860 | 3.930 | 3.860 | 3.876 | 22,022 | +0.01(+0.29%) |
Mar 27, 2017 | 3.815 | 3.870 | 3.815 | 3.865 | 8,283 | +0.04(+0.91%) |
Mar 24, 2017 | 3.770 | 3.830 | 3.770 | 3.830 | 29,003 | +0.02(+0.52%) |
Mar 23, 2017 | 3.800 | 3.830 | 3.780 | 3.810 | 16,679 | -0.02(-0.52%) |
Mar 22, 2017 | 3.730 | 3.830 | 3.720 | 3.830 | 37,950 | +0.05(+1.32%) |
Mar 21, 2017 | 3.830 | 3.830 | 3.780 | 3.780 | 10,300 | -0.12(-3.08%) |
Mar 20, 2017 | 3.934 | 3.950 | 3.885 | 3.900 | 5,216 | +0.03(+0.78%) |
Mar 17, 2017 | 3.842 | 3.890 | 3.830 | 3.870 | 7,214 | +0.04(+1.04%) |
Mar 16, 2017 | 3.830 | 3.870 | 3.830 | 3.830 | 18,983 | +0.09(+2.41%) |
Mar 15, 2017 | 3.810 | 3.810 | 3.740 | 3.740 | 22,314 | -0.05(-1.32%) |
Mar 14, 2017 | 3.745 | 3.790 | 3.720 | 3.790 | 15,296 | -0.05(-1.30%) |
Mar 13, 2017 | 3.810 | 3.850 | 3.780 | 3.840 | 6,400 | -0.04(-1.03%) |
Mar 10, 2017 | 3.800 | 3.880 | 3.780 | 3.880 | 16,519 | +0.13(+3.47%) |
Mar 09, 2017 | 3.800 | 3.800 | 3.750 | 3.750 | 2,070 | -0.02(-0.53%) |
Mar 08, 2017 | 3.779 | 3.779 | 3.770 | 3.770 | 17,100 | +0.02(+0.53%) |
Mar 07, 2017 | 3.745 | 3.750 | 3.700 | 3.750 | 44,327 | -0.03(-0.79%) |
Mar 06, 2017 | 3.740 | 3.780 | 3.700 | 3.780 | 18,894 | +0.03(+0.80%) |
Mar 03, 2017 | 3.735 | 3.780 | 3.700 | 3.750 | 3,423 | +0.04(+1.08%) |
Mar 02, 2017 | 3.749 | 3.750 | 3.670 | 3.710 | 65,418 | -0.09(-2.37%) |