Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.595 | 3.630 | 3.510 | 3.586 | 12,323 | -0.10(-2.82%) |
May 30, 2017 | 3.680 | 3.690 | 3.610 | 3.690 | 16,413 | -0.11(-2.89%) |
May 26, 2017 | 3.800 | 3.830 | 3.780 | 3.800 | 10,154 | +0.02(+0.53%) |
May 25, 2017 | 3.850 | 3.850 | 3.780 | 3.780 | 4,258 | -0.14(-3.57%) |
May 24, 2017 | 3.970 | 3.970 | 3.920 | 3.920 | 774 | -0.06(-1.51%) |
May 23, 2017 | 4.110 | 4.110 | 3.980 | 3.980 | 42,430 | +0.03(+0.76%) |
May 22, 2017 | 3.930 | 3.960 | 3.930 | 3.950 | 2,736 | +0.06(+1.54%) |
May 19, 2017 | 3.890 | 3.890 | 3.880 | 3.890 | 11,799 | +0.08(+2.10%) |
May 18, 2017 | 3.850 | 3.850 | 3.780 | 3.810 | 27,683 | -0.25(-6.16%) |
May 17, 2017 | 4.100 | 4.100 | 4.040 | 4.060 | 9,353 | -0.02(-0.49%) |
May 16, 2017 | 3.930 | 4.080 | 3.900 | 4.080 | 26,395 | +0.06(+1.49%) |
May 15, 2017 | 3.970 | 4.030 | 3.970 | 4.020 | 17,622 | +0.16(+4.15%) |
May 12, 2017 | 3.820 | 3.860 | 3.820 | 3.860 | 5,400 | -0.08(-2.13%) |
May 11, 2017 | 3.930 | 3.944 | 3.880 | 3.944 | 3,142 | +0.07(+1.91%) |
May 10, 2017 | 3.880 | 3.880 | 3.870 | 3.870 | 4,250 | +0.16(+4.31%) |
May 09, 2017 | 3.710 | 3.710 | 3.690 | 3.710 | 2,500 | +0.00(+0.00%) |
May 08, 2017 | 3.710 | 3.720 | 3.700 | 3.710 | 6,325 | -0.10(-2.62%) |
May 05, 2017 | 3.780 | 3.810 | 3.780 | 3.810 | 3,934 | +0.02(+0.53%) |
May 04, 2017 | 3.790 | 3.800 | 3.780 | 3.790 | 15,189 | +0.00(+0.00%) |
May 03, 2017 | 3.830 | 3.830 | 3.720 | 3.790 | 19,186 | -0.26(-6.51%) |
May 02, 2017 | 3.990 | 4.060 | 3.990 | 4.054 | 5,586 | +0.06(+1.60%) |
May 01, 2017 | 4.060 | 4.060 | 3.990 | 3.990 | 13,227 | -0.05(-1.36%) |
Apr 28, 2017 | 4.069 | 4.105 | 4.010 | 4.045 | 11,615 | +0.17(+4.25%) |
Apr 27, 2017 | 3.900 | 3.905 | 3.880 | 3.880 | 2,100 | -0.05(-1.32%) |
Apr 26, 2017 | 3.980 | 3.980 | 3.870 | 3.932 | 7,850 | -0.12(-2.91%) |
Apr 25, 2017 | 4.090 | 4.090 | 4.040 | 4.050 | 16,312 | -0.07(-1.70%) |
Apr 24, 2017 | 4.240 | 4.240 | 4.070 | 4.120 | 3,961 | -0.18(-4.19%) |
Apr 21, 2017 | 4.300 | 4.340 | 4.300 | 4.300 | 2,210 | -0.10(-2.27%) |
Apr 20, 2017 | 4.460 | 4.460 | 4.400 | 4.400 | 4,460 | -0.15(-3.30%) |
Apr 19, 2017 | 4.550 | 4.580 | 4.530 | 4.550 | 18,425 | +0.05(+1.11%) |
Apr 18, 2017 | 4.510 | 4.540 | 4.500 | 4.500 | 6,644 | -0.05(-1.10%) |
Apr 17, 2017 | 4.500 | 4.590 | 4.500 | 4.550 | 16,876 | +0.07(+1.56%) |
Apr 13, 2017 | 4.500 | 4.500 | 4.450 | 4.480 | 3,855 | +0.18(+4.19%) |
Apr 12, 2017 | 4.350 | 4.350 | 4.250 | 4.300 | 8,401 | -0.13(-2.93%) |
Apr 11, 2017 | 4.370 | 4.430 | 4.350 | 4.430 | 25,085 | +0.27(+6.49%) |
Apr 10, 2017 | 4.230 | 4.230 | 4.150 | 4.160 | 11,453 | -0.01(-0.24%) |
Apr 07, 2017 | 4.220 | 4.300 | 4.170 | 4.170 | 27,053 | +0.06(+1.46%) |
Apr 06, 2017 | 4.090 | 4.110 | 4.085 | 4.110 | 3,679 | +0.12(+3.01%) |
Apr 05, 2017 | 4.000 | 4.010 | 3.980 | 3.990 | 6,654 | +0.04(+1.01%) |
Apr 04, 2017 | 4.000 | 4.010 | 3.910 | 3.950 | 14,340 | +0.23(+6.07%) |
Apr 03, 2017 | 3.715 | 3.730 | 3.660 | 3.724 | 2,725 | -0.03(-0.83%) |
Mar 31, 2017 | 3.800 | 3.800 | 3.740 | 3.755 | 1,807 | -0.06(-1.44%) |
Mar 30, 2017 | 3.840 | 3.930 | 3.810 | 3.810 | 14,843 | -0.07(-1.80%) |
Mar 28, 2017 | 3.880 | 3.880 | 3.880 | 0 | +0.11(+2.92%) | |
Mar 27, 2017 | 3.860 | 3.860 | 3.770 | 3.770 | 20,718 | +0.03(+0.80%) |
Mar 24, 2017 | 3.790 | 3.790 | 3.730 | 3.740 | 12,665 | -0.10(-2.60%) |
Mar 23, 2017 | 3.870 | 3.890 | 3.780 | 3.840 | 2,847 | -0.04(-1.03%) |
Mar 22, 2017 | 3.900 | 3.920 | 3.860 | 3.880 | 4,544 | +0.05(+1.31%) |
Mar 21, 2017 | 3.870 | 3.920 | 3.830 | 3.830 | 4,626 | -0.09(-2.30%) |
Mar 20, 2017 | 4.000 | 4.000 | 3.870 | 3.920 | 7,086 | -0.02(-0.54%) |
Mar 17, 2017 | 3.950 | 3.950 | 3.910 | 3.941 | 7,628 | +0.14(+3.71%) |
Mar 16, 2017 | 3.883 | 3.940 | 3.800 | 3.800 | 7,565 | +0.08(+2.29%) |
Mar 15, 2017 | 3.640 | 3.740 | 3.570 | 3.715 | 28,511 | +0.02(+0.68%) |
Mar 14, 2017 | 3.640 | 3.710 | 3.640 | 3.690 | 70,909 | +0.09(+2.50%) |
Mar 13, 2017 | 3.630 | 3.650 | 3.570 | 3.600 | 14,572 | +0.05(+1.41%) |
Mar 10, 2017 | 3.560 | 3.650 | 3.550 | 3.550 | 17,448 | +0.12(+3.65%) |
Mar 09, 2017 | 3.496 | 3.500 | 3.410 | 3.425 | 67,690 | -0.08(-2.42%) |
Mar 08, 2017 | 3.580 | 3.640 | 3.510 | 3.510 | 11,138 | -0.19(-5.14%) |
Mar 07, 2017 | 3.710 | 3.710 | 3.660 | 3.700 | 7,773 | -0.13(-3.39%) |
Mar 06, 2017 | 3.900 | 3.900 | 3.720 | 3.830 | 4,160 | -0.02(-0.52%) |
Mar 03, 2017 | 3.850 | 3.850 | 3.790 | 3.850 | 43,824 | -0.09(-2.28%) |
Mar 02, 2017 | 3.970 | 3.980 | 3.900 | 3.940 | 22,158 | -0.06(-1.50%) |