Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.782 | 3.782 | 3.500 | 3.510 | 21,973 | -0.19(-5.14%) |
May 30, 2017 | 3.760 | 3.760 | 3.620 | 3.700 | 22,864 | -0.04(-1.07%) |
May 26, 2017 | 3.720 | 3.740 | 3.680 | 3.740 | 14,795 | -0.01(-0.27%) |
May 25, 2017 | 3.700 | 3.750 | 3.670 | 3.750 | 36,367 | +0.08(+2.18%) |
May 24, 2017 | 3.644 | 3.840 | 3.590 | 3.670 | 11,632 | +0.08(+2.23%) |
May 23, 2017 | 3.560 | 3.595 | 3.550 | 3.590 | 6,482 | -0.04(-1.10%) |
May 22, 2017 | 3.566 | 3.630 | 3.460 | 3.630 | 17,440 | +0.03(+0.83%) |
May 19, 2017 | 3.560 | 3.600 | 3.480 | 3.600 | 5,029 | +0.12(+3.45%) |
May 18, 2017 | 3.490 | 3.500 | 3.480 | 3.480 | 1,218 | +0.02(+0.43%) |
May 17, 2017 | 3.600 | 3.630 | 3.400 | 3.465 | 26,877 | -0.19(-5.07%) |
May 16, 2017 | 3.500 | 3.697 | 3.490 | 3.650 | 20,976 | +0.02(+0.55%) |
May 15, 2017 | 3.550 | 3.630 | 3.400 | 3.630 | 8,996 | +0.10(+2.83%) |
May 12, 2017 | 3.420 | 3.530 | 3.380 | 3.530 | 50,968 | +0.11(+3.22%) |
May 11, 2017 | 3.530 | 3.634 | 3.400 | 3.420 | 21,815 | +0.00(+0.00%) |
May 10, 2017 | 3.790 | 3.815 | 3.250 | 3.420 | 38,910 | -0.27(-7.32%) |
May 09, 2017 | 3.690 | 3.881 | 3.680 | 3.690 | 8,288 | +0.00(+0.00%) |
May 08, 2017 | 3.580 | 3.810 | 3.580 | 3.690 | 13,169 | +0.16(+4.53%) |
May 05, 2017 | 3.750 | 3.750 | 3.530 | 3.530 | 4,702 | -0.05(-1.40%) |
May 04, 2017 | 3.990 | 3.990 | 3.540 | 3.580 | 14,601 | -0.17(-4.53%) |
May 03, 2017 | 3.860 | 4.000 | 3.520 | 3.750 | 23,500 | -0.15(-3.85%) |
May 02, 2017 | 3.550 | 4.000 | 3.500 | 3.900 | 82,366 | +0.30(+8.33%) |
May 01, 2017 | 3.910 | 3.910 | 3.540 | 3.600 | 29,738 | -0.30(-7.69%) |
Apr 28, 2017 | 3.550 | 4.000 | 3.370 | 3.900 | 44,509 | +0.39(+11.11%) |
Apr 27, 2017 | 3.550 | 3.570 | 3.490 | 3.510 | 22,241 | -0.04(-1.13%) |
Apr 26, 2017 | 3.510 | 3.794 | 3.490 | 3.550 | 20,156 | +0.04(+1.14%) |
Apr 25, 2017 | 3.840 | 3.840 | 3.473 | 3.510 | 95,672 | -0.33(-8.59%) |
Apr 24, 2017 | 3.990 | 4.000 | 3.781 | 3.840 | 35,520 | -0.16(-4.00%) |
Apr 21, 2017 | 3.940 | 4.000 | 3.700 | 4.000 | 21,708 | +0.03(+0.76%) |
Apr 20, 2017 | 4.020 | 4.020 | 3.930 | 3.970 | 6,600 | -0.03(-0.75%) |
Apr 19, 2017 | 3.990 | 4.093 | 3.910 | 4.000 | 14,411 | +0.00(+0.00%) |
Apr 18, 2017 | 4.040 | 4.130 | 3.990 | 4.000 | 26,458 | -0.10(-2.44%) |
Apr 17, 2017 | 3.900 | 4.200 | 3.750 | 4.100 | 61,306 | +0.37(+9.92%) |
Apr 13, 2017 | 4.040 | 4.040 | 3.450 | 3.730 | 93,710 | -0.29(-7.21%) |
Apr 12, 2017 | 4.000 | 4.200 | 3.650 | 4.020 | 22,925 | +0.05(+1.18%) |
Apr 11, 2017 | 4.000 | 4.132 | 3.879 | 3.973 | 13,298 | +0.12(+3.20%) |
Apr 10, 2017 | 4.040 | 4.040 | 3.710 | 3.850 | 17,523 | -0.10(-2.43%) |
Apr 07, 2017 | 3.750 | 3.950 | 3.700 | 3.946 | 11,264 | -0.00(-0.11%) |
Apr 06, 2017 | 4.000 | 4.000 | 3.860 | 3.950 | 4,912 | -0.03(-0.75%) |
Apr 05, 2017 | 3.870 | 4.180 | 3.808 | 3.980 | 15,682 | +0.01(+0.25%) |
Apr 04, 2017 | 4.080 | 4.080 | 3.800 | 3.970 | 11,020 | +0.20(+5.36%) |
Apr 03, 2017 | 3.856 | 3.856 | 3.720 | 3.768 | 8,110 | -0.09(-2.36%) |
Mar 31, 2017 | 3.720 | 3.990 | 3.700 | 3.859 | 12,786 | -0.04(-1.05%) |
Mar 29, 2017 | 3.900 | 3.900 | 3.900 | 0 | -0.11(-2.74%) | |
Mar 28, 2017 | 3.790 | 4.290 | 3.784 | 4.010 | 29,444 | +0.21(+5.53%) |
Mar 27, 2017 | 3.754 | 3.800 | 3.650 | 3.800 | 11,494 | +0.17(+4.68%) |
Mar 24, 2017 | 3.530 | 3.660 | 3.530 | 3.630 | 9,302 | +0.06(+1.77%) |
Mar 23, 2017 | 3.520 | 3.567 | 3.500 | 3.567 | 10,659 | -0.03(-0.93%) |
Mar 22, 2017 | 3.525 | 3.600 | 3.440 | 3.600 | 10,107 | -0.04(-1.10%) |
Mar 21, 2017 | 3.750 | 3.750 | 3.640 | 3.640 | 6,508 | -0.15(-3.96%) |
Mar 20, 2017 | 3.880 | 3.890 | 3.763 | 3.790 | 2,614 | +0.01(+0.33%) |
Mar 17, 2017 | 3.740 | 3.790 | 3.720 | 3.777 | 21,800 | -0.03(-0.86%) |
Mar 16, 2017 | 3.870 | 3.870 | 3.740 | 3.810 | 13,499 | -0.05(-1.30%) |
Mar 15, 2017 | 3.850 | 3.900 | 3.740 | 3.860 | 9,968 | +0.14(+3.76%) |
Mar 14, 2017 | 4.040 | 4.040 | 3.584 | 3.720 | 11,261 | -0.37(-8.98%) |
Mar 13, 2017 | 4.080 | 4.100 | 4.000 | 4.087 | 28,540 | -0.00(-0.07%) |
Mar 10, 2017 | 4.090 | 4.090 | 4.090 | 4.090 | 1,000 | +0.08(+2.00%) |
Mar 09, 2017 | 4.100 | 4.159 | 4.010 | 4.010 | 23,229 | -0.11(-2.67%) |
Mar 08, 2017 | 4.150 | 4.210 | 4.069 | 4.120 | 18,635 | -0.05(-1.20%) |
Mar 07, 2017 | 4.140 | 4.300 | 4.050 | 4.170 | 32,711 | +0.03(+0.72%) |
Mar 06, 2017 | 4.030 | 4.300 | 4.030 | 4.140 | 34,904 | +0.06(+1.47%) |
Mar 03, 2017 | 4.099 | 4.099 | 4.020 | 4.080 | 11,700 | +0.00(+0.00%) |
Mar 02, 2017 | 4.150 | 4.300 | 4.040 | 4.080 | 24,516 | -0.04(-0.97%) |