Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.050 | 3.050 | 2.920 | 2.970 | 1,062,236 | -0.09(-2.94%) |
May 30, 2017 | 3.160 | 3.170 | 3.020 | 3.060 | 1,297,011 | -0.15(-4.67%) |
May 26, 2017 | 3.290 | 3.310 | 3.170 | 3.210 | 1,080,579 | -0.03(-0.93%) |
May 25, 2017 | 3.250 | 3.270 | 3.180 | 3.240 | 913,887 | +0.00(+0.00%) |
May 24, 2017 | 3.200 | 3.270 | 3.100 | 3.240 | 1,652,768 | -0.01(-0.31%) |
May 23, 2017 | 3.330 | 3.350 | 3.195 | 3.250 | 1,854,567 | -0.03(-0.91%) |
May 22, 2017 | 3.340 | 3.350 | 3.210 | 3.280 | 1,022,432 | -0.05(-1.50%) |
May 19, 2017 | 3.290 | 3.385 | 3.270 | 3.330 | 1,183,350 | -0.03(-0.89%) |
May 18, 2017 | 3.390 | 3.400 | 3.280 | 3.360 | 951,398 | -0.06(-1.75%) |
May 17, 2017 | 3.480 | 3.480 | 3.380 | 3.420 | 1,452,446 | +0.01(+0.29%) |
May 16, 2017 | 3.360 | 3.410 | 3.350 | 3.410 | 896,469 | +0.09(+2.71%) |
May 15, 2017 | 3.430 | 3.460 | 3.210 | 3.320 | 1,007,929 | -0.02(-0.60%) |
May 12, 2017 | 3.460 | 3.460 | 3.300 | 3.340 | 1,708,939 | -0.04(-1.18%) |
May 11, 2017 | 3.270 | 3.410 | 3.230 | 3.380 | 1,284,198 | +0.15(+4.64%) |
May 10, 2017 | 3.240 | 3.300 | 3.200 | 3.230 | 1,080,850 | -0.02(-0.62%) |
May 09, 2017 | 3.229 | 3.260 | 3.130 | 3.250 | 1,285,861 | +0.04(+1.25%) |
May 08, 2017 | 3.280 | 3.280 | 3.130 | 3.210 | 1,069,681 | -0.04(-1.23%) |
May 05, 2017 | 3.150 | 3.290 | 3.140 | 3.250 | 1,463,955 | +0.08(+2.52%) |
May 04, 2017 | 3.240 | 3.280 | 3.120 | 3.170 | 1,504,739 | -0.14(-4.23%) |
May 03, 2017 | 3.420 | 3.430 | 3.275 | 3.310 | 1,825,978 | -0.10(-2.93%) |
May 02, 2017 | 3.440 | 3.470 | 3.370 | 3.410 | 1,424,198 | -0.05(-1.45%) |
May 01, 2017 | 3.580 | 3.580 | 3.400 | 3.460 | 1,141,041 | -0.13(-3.62%) |
Apr 28, 2017 | 3.520 | 3.610 | 3.490 | 3.590 | 1,321,200 | -0.01(-0.28%) |
Apr 27, 2017 | 3.600 | 3.600 | 3.460 | 3.600 | 1,516,204 | -0.06(-1.64%) |
Apr 26, 2017 | 3.490 | 3.660 | 3.440 | 3.660 | 2,122,365 | +0.17(+4.87%) |
Apr 25, 2017 | 3.430 | 3.490 | 3.295 | 3.490 | 2,478,115 | -0.03(-0.85%) |
Apr 24, 2017 | 3.500 | 3.550 | 3.475 | 3.520 | 1,458,106 | -0.06(-1.68%) |
Apr 21, 2017 | 3.550 | 3.595 | 3.460 | 3.580 | 1,291,020 | +0.05(+1.42%) |
Apr 20, 2017 | 3.570 | 3.600 | 3.520 | 3.530 | 1,867,008 | -0.08(-2.22%) |
Apr 19, 2017 | 3.610 | 3.630 | 3.410 | 3.610 | 2,115,328 | -0.05(-1.37%) |
Apr 18, 2017 | 3.640 | 3.720 | 3.600 | 3.660 | 1,174,052 | +0.02(+0.55%) |
Apr 17, 2017 | 3.760 | 3.780 | 3.610 | 3.640 | 1,926,057 | -0.12(-3.19%) |
Apr 13, 2017 | 3.910 | 3.920 | 3.740 | 3.760 | 1,404,486 | -0.16(-4.08%) |
Apr 12, 2017 | 3.950 | 3.950 | 3.750 | 3.920 | 1,023,689 | +0.01(+0.26%) |
Apr 11, 2017 | 4.000 | 4.010 | 3.870 | 3.910 | 872,714 | -0.03(-0.76%) |
Apr 10, 2017 | 3.880 | 3.950 | 3.780 | 3.940 | 618,164 | +0.03(+0.77%) |
Apr 07, 2017 | 3.970 | 4.010 | 3.850 | 3.910 | 1,573,333 | +0.05(+1.30%) |
Apr 06, 2017 | 3.840 | 3.880 | 3.744 | 3.860 | 529,819 | +0.02(+0.52%) |
Apr 05, 2017 | 3.760 | 3.840 | 3.720 | 3.840 | 850,506 | +0.01(+0.26%) |
Apr 04, 2017 | 3.830 | 3.910 | 3.770 | 3.830 | 996,320 | +0.00(+0.00%) |
Apr 03, 2017 | 3.870 | 3.960 | 3.800 | 3.830 | 668,049 | -0.06(-1.54%) |
Mar 31, 2017 | 3.870 | 3.980 | 3.820 | 3.890 | 690,411 | +0.03(+0.78%) |
Mar 30, 2017 | 3.960 | 4.020 | 3.850 | 3.860 | 573,143 | -0.14(-3.50%) |
Mar 29, 2017 | 4.000 | 4.120 | 3.980 | 4.000 | 596,350 | -0.04(-0.99%) |
Mar 28, 2017 | 4.110 | 4.154 | 3.980 | 4.040 | 1,154,818 | -0.09(-2.18%) |
Mar 27, 2017 | 4.360 | 4.360 | 4.070 | 4.130 | 551,324 | -0.08(-1.90%) |
Mar 24, 2017 | 4.420 | 4.490 | 4.080 | 4.210 | 940,259 | -0.34(-7.47%) |
Mar 23, 2017 | 4.650 | 4.680 | 4.355 | 4.550 | 1,363,008 | -0.07(-1.52%) |
Mar 22, 2017 | 4.650 | 4.680 | 4.585 | 4.620 | 699,393 | +0.03(+0.65%) |
Mar 21, 2017 | 4.830 | 4.840 | 4.590 | 4.590 | 1,108,466 | -0.17(-3.57%) |
Mar 20, 2017 | 4.760 | 4.800 | 4.640 | 4.760 | 1,339,330 | +0.11(+2.37%) |
Mar 17, 2017 | 5.130 | 5.170 | 4.650 | 4.650 | 5,513,201 | -0.45(-8.82%) |
Mar 16, 2017 | 5.250 | 5.250 | 5.055 | 5.100 | 868,496 | -0.05(-0.97%) |
Mar 15, 2017 | 4.820 | 5.190 | 4.800 | 5.150 | 1,359,612 | +0.34(+7.07%) |
Mar 14, 2017 | 4.920 | 5.080 | 4.760 | 4.810 | 2,168,792 | -0.18(-3.61%) |
Mar 13, 2017 | 4.760 | 5.070 | 4.760 | 4.990 | 1,975,001 | +0.25(+5.27%) |
Mar 10, 2017 | 4.740 | 4.810 | 4.650 | 4.740 | 407,491 | +0.05(+1.07%) |
Mar 09, 2017 | 4.750 | 4.810 | 4.680 | 4.690 | 240,628 | -0.08(-1.68%) |
Mar 08, 2017 | 4.820 | 4.880 | 4.750 | 4.770 | 242,130 | -0.12(-2.45%) |
Mar 07, 2017 | 4.770 | 4.990 | 4.770 | 4.890 | 285,202 | -0.01(-0.20%) |
Mar 06, 2017 | 4.990 | 5.050 | 4.720 | 4.900 | 312,297 | -0.17(-3.35%) |
Mar 03, 2017 | 4.990 | 5.110 | 4.900 | 5.070 | 470,474 | +0.05(+1.00%) |
Mar 02, 2017 | 5.290 | 5.370 | 4.930 | 5.020 | 507,741 | -0.39(-7.21%) |