Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.656 | 3.735 | 3.616 | 3.695 | 153,248 | +0.04(+1.09%) |
May 30, 2017 | 3.775 | 3.781 | 3.656 | 3.656 | 220,359 | -0.12(-3.16%) |
May 26, 2017 | 3.815 | 3.854 | 3.735 | 3.775 | 154,852 | -0.08(-2.06%) |
May 25, 2017 | 3.775 | 3.854 | 3.735 | 3.854 | 65,957 | +0.08(+2.11%) |
May 24, 2017 | 3.815 | 3.854 | 3.775 | 3.775 | 81,774 | -0.08(-2.06%) |
May 23, 2017 | 3.854 | 3.881 | 3.735 | 3.854 | 148,294 | +0.00(+0.00%) |
May 22, 2017 | 3.775 | 3.874 | 3.775 | 3.854 | 127,269 | +0.08(+2.11%) |
May 19, 2017 | 3.775 | 3.835 | 3.735 | 3.775 | 127,851 | -0.04(-1.04%) |
May 18, 2017 | 3.934 | 4.001 | 3.775 | 3.815 | 102,429 | -0.12(-3.03%) |
May 17, 2017 | 3.974 | 4.013 | 3.815 | 3.934 | 319,353 | -0.04(-1.00%) |
May 16, 2017 | 4.013 | 4.013 | 3.934 | 3.974 | 288,594 | -0.04(-0.99%) |
May 15, 2017 | 4.053 | 4.133 | 3.974 | 4.013 | 259,950 | -0.04(-0.98%) |
May 12, 2017 | 4.093 | 4.133 | 4.013 | 4.053 | 211,654 | -0.04(-0.97%) |
May 11, 2017 | 4.212 | 4.232 | 4.093 | 4.093 | 115,125 | -0.12(-2.83%) |
May 10, 2017 | 4.212 | 4.272 | 4.172 | 4.212 | 101,011 | +0.00(+0.00%) |
May 09, 2017 | 4.172 | 4.272 | 4.133 | 4.212 | 172,394 | +0.04(+0.95%) |
May 08, 2017 | 4.133 | 4.212 | 4.093 | 4.172 | 390,534 | +0.04(+0.96%) |
May 05, 2017 | 4.133 | 4.212 | 4.093 | 4.133 | 408,266 | +0.00(+0.00%) |
May 04, 2017 | 4.371 | 4.371 | 4.133 | 4.133 | 376,967 | -0.24(-5.45%) |
May 03, 2017 | 4.411 | 4.450 | 4.371 | 4.371 | 100,098 | -0.08(-1.79%) |
May 02, 2017 | 4.450 | 4.570 | 4.411 | 4.450 | 123,702 | +0.00(+0.00%) |
May 01, 2017 | 4.689 | 4.709 | 4.450 | 4.450 | 130,719 | -0.16(-3.45%) |
Apr 28, 2017 | 4.490 | 4.609 | 4.371 | 4.609 | 137,070 | +0.16(+3.57%) |
Apr 27, 2017 | 4.530 | 4.570 | 4.411 | 4.450 | 131,896 | -0.12(-2.61%) |
Apr 26, 2017 | 4.570 | 4.768 | 4.490 | 4.570 | 261,834 | +0.04(+0.88%) |
Apr 25, 2017 | 4.411 | 4.605 | 4.371 | 4.530 | 186,707 | +0.16(+3.64%) |
Apr 24, 2017 | 4.411 | 4.450 | 4.331 | 4.371 | 249,031 | +0.00(+0.00%) |
Apr 21, 2017 | 4.411 | 4.450 | 4.371 | 4.371 | 202,179 | -0.08(-1.79%) |
Apr 20, 2017 | 4.450 | 4.470 | 4.371 | 4.450 | 149,619 | +0.04(+0.90%) |
Apr 19, 2017 | 4.331 | 4.490 | 4.331 | 4.411 | 86,536 | +0.08(+1.84%) |
Apr 18, 2017 | 4.450 | 4.570 | 4.331 | 4.331 | 284,106 | -0.08(-1.80%) |
Apr 17, 2017 | 4.490 | 4.574 | 4.411 | 4.411 | 175,527 | -0.08(-1.77%) |
Apr 13, 2017 | 4.530 | 4.570 | 4.490 | 4.490 | 118,972 | -0.04(-0.88%) |
Apr 12, 2017 | 4.570 | 4.609 | 4.490 | 4.530 | 97,866 | -0.04(-0.87%) |
Apr 11, 2017 | 4.609 | 4.609 | 4.490 | 4.570 | 119,043 | -0.02(-0.35%) |
Apr 10, 2017 | 4.546 | 4.664 | 4.546 | 4.586 | 245,543 | +0.08(+1.74%) |
Apr 07, 2017 | 4.507 | 4.546 | 4.468 | 4.507 | 161,703 | +0.04(+0.88%) |
Apr 06, 2017 | 4.350 | 4.546 | 4.311 | 4.468 | 162,084 | +0.12(+2.70%) |
Apr 05, 2017 | 4.390 | 4.429 | 4.311 | 4.350 | 186,191 | +0.00(+0.00%) |
Apr 04, 2017 | 4.390 | 4.468 | 4.233 | 4.350 | 734,525 | +0.00(+0.00%) |
Apr 03, 2017 | 4.468 | 4.507 | 4.311 | 4.350 | 192,392 | -0.12(-2.63%) |
Mar 31, 2017 | 4.546 | 4.546 | 4.390 | 4.468 | 218,075 | -0.08(-1.72%) |
Mar 30, 2017 | 4.546 | 4.586 | 4.429 | 4.546 | 113,545 | +0.08(+1.75%) |
Mar 29, 2017 | 4.390 | 4.586 | 4.390 | 4.468 | 145,098 | +0.08(+1.79%) |
Mar 28, 2017 | 4.311 | 4.429 | 4.311 | 4.390 | 87,710 | +0.04(+0.90%) |
Mar 27, 2017 | 4.350 | 4.390 | 4.272 | 4.350 | 154,277 | -0.04(-0.89%) |
Mar 24, 2017 | 4.429 | 4.468 | 4.350 | 4.390 | 107,421 | -0.08(-1.75%) |
Mar 23, 2017 | 4.311 | 4.546 | 4.311 | 4.468 | 128,295 | +0.16(+3.64%) |
Mar 22, 2017 | 4.233 | 4.370 | 4.194 | 4.311 | 412,614 | +0.04(+0.92%) |
Mar 21, 2017 | 4.272 | 4.350 | 4.213 | 4.272 | 386,927 | +0.04(+0.93%) |
Mar 20, 2017 | 4.311 | 4.346 | 4.076 | 4.233 | 354,252 | -0.12(-2.70%) |
Mar 17, 2017 | 4.429 | 4.429 | 4.311 | 4.350 | 317,425 | -0.08(-1.77%) |
Mar 16, 2017 | 4.507 | 4.546 | 4.390 | 4.429 | 143,088 | -0.08(-1.74%) |
Mar 15, 2017 | 4.507 | 4.664 | 4.448 | 4.507 | 137,697 | +0.04(+0.88%) |
Mar 14, 2017 | 4.390 | 4.546 | 4.390 | 4.468 | 96,702 | +0.04(+0.89%) |
Mar 13, 2017 | 4.625 | 4.664 | 4.429 | 4.429 | 338,584 | -0.16(-3.42%) |
Mar 10, 2017 | 4.782 | 4.860 | 4.586 | 4.586 | 338,360 | -0.16(-3.31%) |
Mar 09, 2017 | 4.821 | 4.860 | 4.742 | 4.742 | 71,323 | +0.00(+0.00%) |
Mar 08, 2017 | 4.860 | 4.938 | 4.703 | 4.742 | 255,598 | -0.12(-2.42%) |
Mar 07, 2017 | 4.938 | 5.017 | 4.860 | 4.860 | 146,833 | -0.04(-0.80%) |
Mar 06, 2017 | 4.938 | 4.977 | 4.860 | 4.899 | 107,232 | -0.04(-0.79%) |
Mar 03, 2017 | 4.899 | 5.017 | 4.899 | 4.938 | 257,894 | +0.04(+0.80%) |
Mar 02, 2017 | 4.977 | 5.075 | 4.703 | 4.899 | 1,469,301 | -0.12(-2.34%) |