Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.200 | 3.325 | 3.124 | 3.290 | 70,528 | +0.06(+1.86%) |
May 30, 2017 | 3.300 | 3.545 | 3.200 | 3.230 | 89,803 | -0.07(-2.12%) |
May 26, 2017 | 3.400 | 3.400 | 3.200 | 3.300 | 56,390 | -0.10(-2.94%) |
May 25, 2017 | 3.100 | 3.510 | 3.100 | 3.400 | 184,313 | +0.35(+11.48%) |
May 24, 2017 | 3.140 | 3.190 | 3.050 | 3.050 | 30,167 | -0.09(-2.87%) |
May 23, 2017 | 3.230 | 3.245 | 3.140 | 3.140 | 41,146 | -0.05(-1.57%) |
May 22, 2017 | 3.250 | 3.250 | 3.150 | 3.190 | 33,228 | +0.05(+1.59%) |
May 19, 2017 | 3.300 | 3.300 | 3.100 | 3.140 | 32,745 | +0.04(+1.29%) |
May 18, 2017 | 3.100 | 3.270 | 3.100 | 3.100 | 101,554 | -0.01(-0.32%) |
May 17, 2017 | 3.200 | 3.200 | 3.100 | 3.110 | 71,027 | -0.06(-1.89%) |
May 16, 2017 | 3.160 | 3.220 | 3.120 | 3.170 | 72,027 | -0.01(-0.31%) |
May 15, 2017 | 3.190 | 3.300 | 3.150 | 3.180 | 70,027 | +0.05(+1.60%) |
May 12, 2017 | 3.140 | 3.220 | 3.130 | 3.130 | 69,165 | -0.03(-0.95%) |
May 11, 2017 | 3.210 | 3.270 | 3.150 | 3.160 | 22,547 | -0.09(-2.77%) |
May 10, 2017 | 3.170 | 3.260 | 3.150 | 3.250 | 31,718 | +0.11(+3.59%) |
May 09, 2017 | 3.220 | 3.300 | 3.138 | 3.138 | 31,217 | -0.06(-1.80%) |
May 08, 2017 | 3.130 | 3.210 | 3.130 | 3.195 | 13,227 | +0.06(+2.08%) |
May 05, 2017 | 3.200 | 3.236 | 3.110 | 3.130 | 70,427 | -0.07(-2.19%) |
May 04, 2017 | 3.320 | 3.350 | 3.200 | 3.200 | 78,402 | -0.15(-4.48%) |
May 03, 2017 | 3.350 | 3.390 | 3.350 | 3.350 | 15,181 | -0.03(-0.89%) |
May 02, 2017 | 3.330 | 3.420 | 3.330 | 3.380 | 24,021 | +0.06(+1.81%) |
May 01, 2017 | 3.420 | 3.430 | 3.320 | 3.320 | 57,118 | -0.10(-2.92%) |
Apr 28, 2017 | 3.460 | 3.499 | 3.420 | 3.420 | 17,020 | -0.04(-1.16%) |
Apr 27, 2017 | 3.450 | 3.490 | 3.410 | 3.460 | 25,075 | +0.01(+0.29%) |
Apr 26, 2017 | 3.480 | 3.520 | 3.420 | 3.450 | 21,097 | -0.02(-0.58%) |
Apr 25, 2017 | 3.460 | 3.500 | 3.420 | 3.470 | 33,768 | +0.01(+0.29%) |
Apr 24, 2017 | 3.480 | 3.584 | 3.460 | 3.460 | 32,553 | -0.02(-0.57%) |
Apr 21, 2017 | 3.530 | 3.530 | 3.450 | 3.480 | 11,135 | -0.02(-0.57%) |
Apr 20, 2017 | 3.520 | 3.630 | 3.500 | 3.500 | 29,020 | -0.05(-1.41%) |
Apr 19, 2017 | 3.620 | 3.690 | 3.520 | 3.550 | 44,390 | -0.13(-3.53%) |
Apr 18, 2017 | 3.660 | 3.720 | 3.650 | 3.680 | 26,522 | -0.05(-1.34%) |
Apr 17, 2017 | 3.700 | 3.750 | 3.650 | 3.730 | 14,799 | +0.02(+0.54%) |
Apr 13, 2017 | 3.760 | 3.820 | 3.690 | 3.710 | 60,338 | -0.04(-1.07%) |
Apr 12, 2017 | 3.800 | 3.860 | 3.750 | 3.750 | 33,985 | -0.11(-2.85%) |
Apr 11, 2017 | 3.860 | 3.930 | 3.810 | 3.860 | 19,688 | -0.02(-0.52%) |
Apr 10, 2017 | 3.850 | 3.950 | 3.842 | 3.880 | 36,244 | +0.02(+0.52%) |
Apr 07, 2017 | 3.770 | 3.948 | 3.770 | 3.860 | 74,026 | +0.02(+0.52%) |
Apr 06, 2017 | 3.710 | 3.915 | 3.710 | 3.840 | 33,299 | +0.10(+2.64%) |
Apr 05, 2017 | 3.910 | 3.970 | 3.710 | 3.741 | 87,156 | -0.08(-2.09%) |
Apr 04, 2017 | 3.900 | 3.990 | 3.820 | 3.821 | 45,097 | -0.09(-2.27%) |
Apr 03, 2017 | 3.950 | 3.975 | 3.810 | 3.910 | 58,782 | -0.08(-2.01%) |
Mar 31, 2017 | 4.000 | 4.050 | 3.900 | 3.990 | 29,848 | +0.06(+1.53%) |
Mar 30, 2017 | 4.000 | 4.120 | 3.910 | 3.930 | 85,988 | -0.10(-2.48%) |
Mar 29, 2017 | 3.910 | 4.116 | 3.858 | 4.030 | 90,522 | +0.15(+3.87%) |
Mar 28, 2017 | 3.810 | 3.930 | 3.810 | 3.880 | 29,924 | +0.05(+1.31%) |
Mar 27, 2017 | 3.880 | 3.933 | 3.810 | 3.830 | 37,811 | -0.07(-1.79%) |
Mar 24, 2017 | 3.920 | 3.985 | 3.870 | 3.900 | 28,333 | -0.05(-1.27%) |
Mar 23, 2017 | 3.960 | 4.000 | 3.897 | 3.950 | 28,707 | +0.07(+1.80%) |
Mar 22, 2017 | 3.980 | 3.990 | 3.870 | 3.880 | 58,273 | -0.13(-3.24%) |
Mar 21, 2017 | 4.120 | 4.120 | 3.970 | 4.010 | 52,552 | -0.11(-2.67%) |
Mar 20, 2017 | 4.090 | 4.150 | 4.070 | 4.120 | 11,379 | -0.02(-0.48%) |
Mar 17, 2017 | 4.120 | 4.150 | 4.100 | 4.140 | 33,315 | -0.01(-0.24%) |
Mar 16, 2017 | 4.190 | 4.200 | 4.140 | 4.150 | 35,082 | -0.03(-0.72%) |
Mar 15, 2017 | 4.090 | 4.200 | 4.080 | 4.180 | 26,718 | +0.09(+2.20%) |
Mar 14, 2017 | 4.070 | 4.260 | 4.050 | 4.090 | 53,364 | -0.05(-1.21%) |
Mar 13, 2017 | 4.010 | 4.290 | 4.010 | 4.140 | 42,186 | +0.04(+0.98%) |
Mar 10, 2017 | 4.000 | 4.190 | 3.980 | 4.100 | 50,029 | +0.02(+0.49%) |
Mar 09, 2017 | 4.210 | 4.250 | 4.060 | 4.080 | 18,674 | -0.06(-1.45%) |
Mar 08, 2017 | 4.250 | 4.300 | 4.100 | 4.140 | 34,390 | -0.13(-3.04%) |
Mar 07, 2017 | 4.460 | 4.460 | 4.123 | 4.270 | 89,359 | -0.19(-4.26%) |
Mar 06, 2017 | 4.750 | 4.782 | 4.280 | 4.460 | 75,086 | -0.23(-4.90%) |
Mar 03, 2017 | 4.500 | 4.700 | 4.400 | 4.690 | 98,959 | +0.27(+6.11%) |
Mar 02, 2017 | 4.480 | 4.480 | 4.375 | 4.420 | 18,704 | +0.02(+0.45%) |