Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.772 | 3.784 | 3.716 | 3.730 | 7,779,842 | -0.04(-1.12%) |
May 30, 2017 | 3.856 | 3.865 | 3.762 | 3.772 | 8,276,581 | -0.09(-2.42%) |
May 26, 2017 | 3.893 | 3.926 | 3.847 | 3.865 | 4,993,980 | -0.03(-0.68%) |
May 25, 2017 | 3.933 | 3.938 | 3.883 | 3.892 | 6,383,625 | -0.02(-0.47%) |
May 24, 2017 | 3.920 | 3.952 | 3.901 | 3.910 | 5,136,871 | +0.01(+0.36%) |
May 23, 2017 | 3.887 | 3.924 | 3.869 | 3.896 | 4,653,236 | +0.04(+1.08%) |
May 22, 2017 | 3.822 | 3.878 | 3.822 | 3.855 | 4,520,218 | +0.06(+1.59%) |
May 19, 2017 | 3.795 | 3.836 | 3.785 | 3.795 | 5,821,832 | +0.02(+0.61%) |
May 18, 2017 | 3.795 | 3.799 | 3.753 | 3.771 | 4,699,995 | -0.01(-0.24%) |
May 17, 2017 | 3.795 | 3.836 | 3.767 | 3.781 | 5,312,581 | -0.03(-0.73%) |
May 16, 2017 | 3.781 | 3.818 | 3.767 | 3.808 | 6,062,796 | +0.05(+1.35%) |
May 15, 2017 | 3.707 | 3.790 | 3.707 | 3.758 | 7,809,280 | +0.05(+1.37%) |
May 12, 2017 | 3.771 | 3.790 | 3.688 | 3.707 | 13,455,306 | -0.07(-1.78%) |
May 11, 2017 | 3.901 | 3.947 | 3.718 | 3.774 | 21,752,954 | -0.17(-4.40%) |
May 10, 2017 | 4.072 | 4.077 | 3.929 | 3.947 | 26,471,584 | -0.25(-6.06%) |
May 09, 2017 | 4.276 | 4.281 | 4.193 | 4.202 | 4,990,365 | -0.03(-0.76%) |
May 08, 2017 | 4.234 | 4.243 | 4.216 | 4.234 | 2,715,712 | +0.00(+0.00%) |
May 05, 2017 | 4.206 | 4.243 | 4.193 | 4.234 | 2,666,004 | +0.02(+0.55%) |
May 04, 2017 | 4.262 | 4.266 | 4.183 | 4.211 | 4,672,371 | -0.05(-1.09%) |
May 03, 2017 | 4.318 | 4.318 | 4.220 | 4.257 | 6,335,883 | -0.07(-1.60%) |
May 02, 2017 | 4.308 | 4.336 | 4.304 | 4.327 | 2,432,646 | +0.03(+0.65%) |
May 01, 2017 | 4.313 | 4.327 | 4.281 | 4.299 | 3,540,243 | -0.00(-0.11%) |
Apr 28, 2017 | 4.331 | 4.331 | 4.294 | 4.304 | 3,218,809 | -0.01(-0.21%) |
Apr 27, 2017 | 4.327 | 4.341 | 4.304 | 4.313 | 2,773,851 | -0.01(-0.32%) |
Apr 26, 2017 | 4.308 | 4.341 | 4.290 | 4.327 | 3,327,125 | +0.02(+0.47%) |
Apr 25, 2017 | 4.316 | 4.334 | 4.288 | 4.307 | 5,347,670 | -0.00(-0.11%) |
Apr 24, 2017 | 4.316 | 4.330 | 4.298 | 4.311 | 3,947,227 | +0.01(+0.32%) |
Apr 21, 2017 | 4.298 | 4.330 | 4.288 | 4.298 | 4,979,340 | +0.01(+0.32%) |
Apr 20, 2017 | 4.265 | 4.298 | 4.252 | 4.284 | 4,273,132 | +0.04(+0.86%) |
Apr 19, 2017 | 4.243 | 4.256 | 4.233 | 4.247 | 2,786,966 | +0.02(+0.54%) |
Apr 18, 2017 | 4.220 | 4.243 | 4.197 | 4.224 | 3,594,987 | -0.01(-0.22%) |
Apr 17, 2017 | 4.197 | 4.243 | 4.197 | 4.233 | 3,452,986 | +0.04(+0.98%) |
Apr 13, 2017 | 4.206 | 4.220 | 4.174 | 4.192 | 3,892,492 | -0.01(-0.33%) |
Apr 12, 2017 | 4.210 | 4.238 | 4.192 | 4.206 | 4,119,837 | +0.01(+0.33%) |
Apr 11, 2017 | 4.178 | 4.197 | 4.160 | 4.192 | 3,217,033 | +0.02(+0.44%) |
Apr 10, 2017 | 4.165 | 4.192 | 4.146 | 4.174 | 3,604,007 | +0.02(+0.55%) |
Apr 07, 2017 | 4.151 | 4.187 | 4.142 | 4.151 | 3,652,523 | -0.01(-0.22%) |
Apr 06, 2017 | 4.160 | 4.169 | 4.132 | 4.160 | 3,862,888 | +0.00(+0.00%) |
Apr 05, 2017 | 4.201 | 4.219 | 4.155 | 4.160 | 3,299,085 | -0.04(-0.87%) |
Apr 04, 2017 | 4.174 | 4.206 | 4.169 | 4.197 | 2,352,941 | +0.03(+0.66%) |
Apr 03, 2017 | 4.146 | 4.183 | 4.146 | 4.169 | 4,443,761 | +0.02(+0.55%) |
Mar 31, 2017 | 4.146 | 4.183 | 4.142 | 4.146 | 4,561,855 | +0.00(+0.00%) |
Mar 30, 2017 | 4.146 | 4.165 | 4.128 | 4.146 | 3,048,197 | +0.00(+0.11%) |
Mar 29, 2017 | 4.128 | 4.165 | 4.110 | 4.142 | 3,221,732 | +0.01(+0.15%) |
Mar 28, 2017 | 4.126 | 4.158 | 4.117 | 4.136 | 3,851,661 | +0.02(+0.44%) |
Mar 27, 2017 | 4.099 | 4.126 | 4.081 | 4.117 | 3,219,567 | -0.00(-0.11%) |
Mar 24, 2017 | 4.117 | 4.145 | 4.095 | 4.122 | 3,412,217 | +0.01(+0.33%) |
Mar 23, 2017 | 4.131 | 4.158 | 4.095 | 4.108 | 5,410,704 | +0.01(+0.22%) |
Mar 22, 2017 | 4.122 | 4.140 | 4.086 | 4.099 | 5,011,302 | -0.04(-0.88%) |
Mar 21, 2017 | 4.226 | 4.235 | 4.113 | 4.136 | 5,123,604 | -0.08(-1.94%) |
Mar 20, 2017 | 4.240 | 4.258 | 4.204 | 4.217 | 4,228,912 | -0.01(-0.32%) |
Mar 17, 2017 | 4.167 | 4.238 | 4.154 | 4.231 | 6,785,802 | +0.09(+2.08%) |
Mar 16, 2017 | 4.222 | 4.226 | 4.145 | 4.145 | 4,958,242 | -0.04(-0.98%) |
Mar 15, 2017 | 4.154 | 4.190 | 4.136 | 4.186 | 3,730,924 | +0.05(+1.32%) |
Mar 14, 2017 | 4.167 | 4.190 | 4.131 | 4.131 | 4,197,593 | -0.01(-0.33%) |
Mar 13, 2017 | 4.108 | 4.158 | 4.099 | 4.145 | 3,958,071 | +0.05(+1.11%) |
Mar 10, 2017 | 4.036 | 4.113 | 4.031 | 4.099 | 6,273,250 | +0.08(+2.04%) |
Mar 09, 2017 | 4.136 | 4.145 | 3.949 | 4.017 | 19,371,748 | -0.15(-3.70%) |
Mar 08, 2017 | 4.249 | 4.272 | 4.163 | 4.172 | 6,754,930 | -0.09(-2.13%) |
Mar 07, 2017 | 4.240 | 4.270 | 4.235 | 4.263 | 3,256,594 | +0.00(+0.11%) |
Mar 06, 2017 | 4.272 | 4.276 | 4.217 | 4.258 | 6,181,700 | -0.03(-0.74%) |
Mar 03, 2017 | 4.263 | 4.313 | 4.242 | 4.290 | 5,195,497 | +0.05(+1.07%) |
Mar 02, 2017 | 4.263 | 4.272 | 4.235 | 4.245 | 4,992,499 | -0.02(-0.53%) |