Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.090 | 3.190 | 3.016 | 3.120 | 64,604 | +0.00(+0.00%) |
May 30, 2017 | 3.230 | 3.260 | 2.970 | 3.120 | 174,984 | -0.22(-6.59%) |
May 26, 2017 | 3.370 | 3.380 | 3.200 | 3.340 | 92,411 | -0.06(-1.76%) |
May 25, 2017 | 3.510 | 3.580 | 3.340 | 3.400 | 78,108 | -0.10(-2.86%) |
May 24, 2017 | 3.500 | 3.585 | 3.490 | 3.500 | 93,219 | -0.02(-0.57%) |
May 23, 2017 | 3.620 | 3.700 | 3.500 | 3.520 | 237,017 | -0.17(-4.61%) |
May 22, 2017 | 3.770 | 3.863 | 3.630 | 3.690 | 100,409 | -0.09(-2.38%) |
May 19, 2017 | 3.680 | 3.880 | 3.680 | 3.780 | 75,272 | +0.05(+1.34%) |
May 18, 2017 | 3.720 | 3.815 | 3.550 | 3.730 | 196,926 | +0.02(+0.54%) |
May 17, 2017 | 3.520 | 3.740 | 3.500 | 3.710 | 128,028 | +0.18(+5.10%) |
May 16, 2017 | 3.560 | 3.609 | 3.500 | 3.530 | 152,213 | -0.08(-2.22%) |
May 15, 2017 | 3.720 | 3.790 | 3.514 | 3.610 | 180,509 | -0.15(-3.99%) |
May 12, 2017 | 3.870 | 3.870 | 3.500 | 3.760 | 196,373 | -0.17(-4.33%) |
May 11, 2017 | 3.950 | 4.160 | 3.850 | 3.930 | 188,334 | -0.12(-2.96%) |
May 10, 2017 | 4.090 | 4.200 | 4.000 | 4.050 | 159,137 | -0.08(-1.94%) |
May 09, 2017 | 4.100 | 4.130 | 3.980 | 4.130 | 82,413 | +0.01(+0.24%) |
May 08, 2017 | 4.200 | 4.300 | 4.030 | 4.120 | 117,387 | -0.06(-1.44%) |
May 05, 2017 | 4.150 | 4.300 | 4.060 | 4.180 | 240,242 | +0.06(+1.46%) |
May 04, 2017 | 4.170 | 4.200 | 4.010 | 4.120 | 56,846 | -0.05(-1.20%) |
May 03, 2017 | 4.210 | 4.210 | 3.900 | 4.170 | 273,412 | -0.01(-0.24%) |
May 02, 2017 | 4.300 | 4.300 | 4.050 | 4.180 | 146,186 | -0.04(-0.95%) |
May 01, 2017 | 4.060 | 4.250 | 4.050 | 4.220 | 234,832 | +0.15(+3.69%) |
Apr 28, 2017 | 4.280 | 4.330 | 4.050 | 4.070 | 225,000 | -0.24(-5.57%) |
Apr 27, 2017 | 4.390 | 4.490 | 4.220 | 4.310 | 143,109 | -0.04(-0.92%) |
Apr 26, 2017 | 4.180 | 4.370 | 4.120 | 4.350 | 131,021 | +0.20(+4.82%) |
Apr 25, 2017 | 4.150 | 4.216 | 4.050 | 4.150 | 166,852 | +0.03(+0.73%) |
Apr 24, 2017 | 4.440 | 4.567 | 4.050 | 4.120 | 308,276 | -0.32(-7.21%) |
Apr 21, 2017 | 4.360 | 4.501 | 4.220 | 4.440 | 327,233 | +0.11(+2.54%) |
Apr 20, 2017 | 4.250 | 4.650 | 4.200 | 4.330 | 989,709 | +0.15(+3.59%) |
Apr 19, 2017 | 3.990 | 4.235 | 3.900 | 4.180 | 520,613 | +0.22(+5.56%) |
Apr 18, 2017 | 4.090 | 4.090 | 3.830 | 3.960 | 193,961 | +0.17(+4.49%) |
Apr 17, 2017 | 3.770 | 3.810 | 3.620 | 3.790 | 166,573 | +0.02(+0.53%) |
Apr 13, 2017 | 3.940 | 3.970 | 3.730 | 3.770 | 149,930 | -0.15(-3.83%) |
Apr 12, 2017 | 4.080 | 4.100 | 3.810 | 3.920 | 174,776 | -0.13(-3.21%) |
Apr 11, 2017 | 3.890 | 4.105 | 3.890 | 4.050 | 138,049 | +0.18(+4.65%) |
Apr 10, 2017 | 4.350 | 3.850 | 3.870 | 581,273 | -0.10(-2.52%) | |
Apr 07, 2017 | 3.820 | 3.990 | 3.560 | 3.970 | 291,582 | +0.15(+3.93%) |
Apr 06, 2017 | 3.960 | 4.080 | 3.500 | 3.820 | 375,917 | +0.07(+1.87%) |
Apr 05, 2017 | 3.750 | 3.840 | 3.650 | 3.750 | 123,046 | -0.02(-0.53%) |
Apr 04, 2017 | 4.050 | 4.130 | 3.510 | 3.770 | 383,617 | -0.32(-7.82%) |
Apr 03, 2017 | 4.240 | 4.250 | 3.970 | 4.090 | 219,567 | -0.08(-1.92%) |
Mar 31, 2017 | 4.240 | 4.370 | 3.860 | 4.170 | 577,076 | -0.05(-1.18%) |
Mar 30, 2017 | 4.020 | 4.390 | 4.020 | 4.220 | 687,657 | +0.23(+5.76%) |
Mar 29, 2017 | 4.000 | 4.690 | 3.870 | 3.990 | 2,107,211 | +0.14(+3.64%) |
Mar 28, 2017 | 3.120 | 3.940 | 3.070 | 3.850 | 2,854,314 | +0.71(+22.61%) |
Mar 27, 2017 | 2.860 | 3.230 | 2.860 | 3.140 | 638,663 | +0.32(+11.35%) |
Mar 24, 2017 | 2.540 | 2.878 | 2.540 | 2.820 | 194,570 | +0.26(+10.16%) |
Mar 23, 2017 | 2.450 | 2.610 | 2.445 | 2.560 | 59,153 | +0.08(+3.23%) |
Mar 22, 2017 | 2.450 | 2.630 | 2.420 | 2.480 | 255,487 | +0.06(+2.48%) |
Mar 21, 2017 | 2.440 | 2.490 | 2.290 | 2.420 | 63,226 | +0.01(+0.41%) |
Mar 20, 2017 | 2.380 | 2.438 | 2.340 | 2.410 | 21,365 | +0.09(+3.88%) |
Mar 17, 2017 | 2.390 | 2.510 | 2.320 | 2.320 | 73,372 | -0.07(-2.93%) |
Mar 16, 2017 | 2.390 | 2.530 | 2.300 | 2.390 | 71,762 | -0.01(-0.42%) |
Mar 15, 2017 | 2.460 | 2.510 | 2.390 | 2.400 | 45,219 | -0.08(-3.23%) |
Mar 14, 2017 | 2.490 | 2.525 | 2.420 | 2.480 | 39,671 | -0.05(-1.98%) |
Mar 13, 2017 | 2.490 | 2.570 | 2.460 | 2.530 | 24,301 | +0.06(+2.43%) |
Mar 10, 2017 | 2.440 | 2.490 | 2.365 | 2.470 | 38,310 | -0.02(-0.80%) |
Mar 09, 2017 | 2.420 | 2.490 | 2.370 | 2.490 | 24,827 | +0.10(+4.18%) |
Mar 08, 2017 | 2.358 | 2.480 | 2.358 | 2.390 | 52,774 | +0.00(+0.00%) |
Mar 07, 2017 | 2.430 | 2.450 | 2.200 | 2.390 | 116,013 | -0.04(-1.65%) |
Mar 06, 2017 | 2.450 | 2.520 | 2.384 | 2.430 | 46,836 | -0.02(-0.82%) |
Mar 03, 2017 | 2.440 | 2.550 | 2.390 | 2.450 | 62,785 | -0.01(-0.41%) |
Mar 02, 2017 | 2.520 | 2.550 | 2.370 | 2.460 | 107,980 | -0.04(-1.60%) |