Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.226 | 3.248 | 3.073 | 3.084 | 1,189,204 | -0.27(-7.98%) |
May 30, 2017 | 3.396 | 3.417 | 3.330 | 3.352 | 757,493 | -0.13(-3.61%) |
May 26, 2017 | 3.396 | 3.499 | 3.379 | 3.477 | 607,922 | +0.10(+2.91%) |
May 25, 2017 | 3.417 | 3.467 | 3.336 | 3.379 | 777,216 | -0.04(-1.20%) |
May 24, 2017 | 3.608 | 3.619 | 3.341 | 3.420 | 1,768,019 | -0.30(-8.14%) |
May 23, 2017 | 3.658 | 3.761 | 3.630 | 3.723 | 667,092 | +0.07(+1.79%) |
May 22, 2017 | 3.641 | 3.679 | 3.603 | 3.658 | 615,646 | +0.07(+1.82%) |
May 19, 2017 | 3.527 | 3.603 | 3.494 | 3.592 | 663,969 | +0.16(+4.78%) |
May 18, 2017 | 3.434 | 3.494 | 3.390 | 3.428 | 812,317 | +0.13(+3.80%) |
May 17, 2017 | 3.363 | 3.363 | 3.270 | 3.303 | 564,865 | -0.09(-2.58%) |
May 16, 2017 | 3.385 | 3.401 | 3.303 | 3.390 | 683,150 | +0.02(+0.49%) |
May 15, 2017 | 3.467 | 3.488 | 3.325 | 3.374 | 718,031 | -0.08(-2.21%) |
May 12, 2017 | 3.510 | 3.527 | 3.423 | 3.450 | 703,329 | -0.09(-2.47%) |
May 11, 2017 | 3.625 | 3.625 | 3.510 | 3.538 | 601,961 | -0.11(-2.99%) |
May 10, 2017 | 3.565 | 3.696 | 3.554 | 3.647 | 552,147 | +0.03(+0.75%) |
May 09, 2017 | 3.647 | 3.685 | 3.532 | 3.619 | 536,227 | -0.05(-1.34%) |
May 08, 2017 | 3.761 | 3.794 | 3.603 | 3.669 | 1,130,823 | +0.07(+1.97%) |
May 05, 2017 | 3.538 | 3.619 | 3.483 | 3.598 | 871,795 | +0.27(+8.21%) |
May 04, 2017 | 3.576 | 3.576 | 3.297 | 3.325 | 1,674,603 | -0.37(-10.04%) |
May 03, 2017 | 3.925 | 3.925 | 3.658 | 3.696 | 1,464,046 | -0.37(-9.13%) |
May 02, 2017 | 4.078 | 4.143 | 4.051 | 4.067 | 1,236,798 | -0.11(-2.61%) |
May 01, 2017 | 4.165 | 4.264 | 4.149 | 4.176 | 266,668 | +0.02(+0.39%) |
Apr 28, 2017 | 4.209 | 4.307 | 4.154 | 4.160 | 916,174 | -0.07(-1.68%) |
Apr 27, 2017 | 4.187 | 4.269 | 4.154 | 4.231 | 758,609 | -0.09(-2.02%) |
Apr 26, 2017 | 4.307 | 4.351 | 4.269 | 4.318 | 752,919 | +0.17(+4.22%) |
Apr 25, 2017 | 4.154 | 4.236 | 4.105 | 4.143 | 538,577 | -0.06(-1.43%) |
Apr 24, 2017 | 4.242 | 4.285 | 4.122 | 4.204 | 1,154,748 | +0.16(+4.05%) |
Apr 21, 2017 | 4.073 | 4.116 | 4.012 | 4.040 | 927,672 | -0.03(-0.80%) |
Apr 20, 2017 | 4.160 | 4.231 | 3.963 | 4.073 | 2,334,420 | -0.03(-0.67%) |
Apr 19, 2017 | 4.318 | 4.351 | 4.045 | 4.100 | 1,792,934 | -0.10(-2.47%) |
Apr 18, 2017 | 4.400 | 4.438 | 4.133 | 4.204 | 2,829,515 | -0.31(-6.89%) |
Apr 17, 2017 | 4.438 | 4.526 | 4.438 | 4.515 | 435,689 | +0.05(+1.10%) |
Apr 13, 2017 | 4.493 | 4.575 | 4.422 | 4.466 | 703,074 | -0.05(-1.21%) |
Apr 12, 2017 | 4.722 | 4.728 | 4.482 | 4.520 | 998,297 | -0.21(-4.50%) |
Apr 11, 2017 | 4.815 | 4.820 | 4.651 | 4.733 | 778,434 | -0.12(-2.47%) |
Apr 10, 2017 | 4.749 | 4.941 | 4.717 | 4.853 | 1,423,465 | +0.10(+2.18%) |
Apr 07, 2017 | 4.673 | 4.842 | 4.504 | 4.749 | 3,897,937 | +0.19(+4.07%) |
Apr 06, 2017 | 4.340 | 4.722 | 4.335 | 4.564 | 2,917,667 | +0.38(+9.00%) |
Apr 05, 2017 | 4.242 | 4.345 | 4.171 | 4.187 | 984,254 | -0.08(-1.79%) |
Apr 04, 2017 | 4.193 | 4.302 | 4.154 | 4.264 | 723,306 | -0.06(-1.39%) |
Apr 03, 2017 | 4.324 | 4.384 | 4.269 | 4.324 | 676,729 | +0.15(+3.53%) |
Mar 31, 2017 | 4.122 | 4.231 | 4.122 | 4.176 | 477,568 | -0.06(-1.42%) |
Mar 30, 2017 | 4.258 | 4.269 | 4.182 | 4.236 | 556,003 | -0.01(-0.26%) |
Mar 29, 2017 | 4.291 | 4.335 | 4.220 | 4.247 | 1,413,742 | -0.18(-4.07%) |
Mar 28, 2017 | 4.335 | 4.507 | 4.269 | 4.427 | 1,919,668 | +0.38(+9.30%) |
Mar 27, 2017 | 3.958 | 4.116 | 3.947 | 4.051 | 730,062 | -0.11(-2.62%) |
Mar 24, 2017 | 4.116 | 4.198 | 4.094 | 4.160 | 561,777 | +0.07(+1.67%) |
Mar 23, 2017 | 3.969 | 4.100 | 3.958 | 4.092 | 996,254 | -0.05(-1.12%) |
Mar 22, 2017 | 4.040 | 4.143 | 3.996 | 4.138 | 770,231 | -0.01(-0.26%) |
Mar 21, 2017 | 4.367 | 4.384 | 4.083 | 4.149 | 989,947 | -0.30(-6.75%) |
Mar 20, 2017 | 4.395 | 4.487 | 4.343 | 4.449 | 665,812 | -0.01(-0.24%) |
Mar 17, 2017 | 4.427 | 4.531 | 4.422 | 4.460 | 1,150,964 | +0.11(+2.51%) |
Mar 16, 2017 | 4.231 | 4.395 | 4.182 | 4.351 | 1,100,960 | +0.13(+2.97%) |
Mar 15, 2017 | 4.100 | 4.291 | 4.070 | 4.225 | 1,509,729 | +0.39(+10.26%) |
Mar 14, 2017 | 3.887 | 3.952 | 3.800 | 3.832 | 1,093,898 | +0.11(+2.93%) |
Mar 13, 2017 | 3.740 | 3.778 | 3.718 | 3.723 | 453,483 | +0.02(+0.44%) |
Mar 10, 2017 | 3.669 | 3.712 | 3.647 | 3.707 | 294,255 | +0.14(+3.82%) |
Mar 09, 2017 | 3.641 | 3.641 | 3.532 | 3.570 | 254,668 | -0.08(-2.10%) |
Mar 08, 2017 | 3.740 | 3.761 | 3.614 | 3.647 | 431,681 | -0.09(-2.48%) |
Mar 07, 2017 | 3.772 | 3.827 | 3.734 | 3.740 | 330,856 | -0.01(-0.29%) |
Mar 06, 2017 | 3.800 | 3.816 | 3.734 | 3.750 | 509,250 | -0.09(-2.28%) |
Mar 03, 2017 | 3.767 | 3.903 | 3.740 | 3.838 | 933,953 | -0.03(-0.85%) |
Mar 02, 2017 | 3.734 | 3.972 | 3.685 | 3.871 | 1,125,905 | +0.09(+2.46%) |