Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.610 | 3.610 | 3.385 | 3.400 | 2,841,563 | -0.22(-6.08%) |
May 30, 2017 | 3.660 | 3.690 | 3.600 | 3.620 | 864,750 | -0.06(-1.63%) |
May 26, 2017 | 3.580 | 3.685 | 3.540 | 3.680 | 878,645 | +0.06(+1.66%) |
May 25, 2017 | 3.600 | 3.760 | 3.600 | 3.620 | 991,618 | -0.08(-2.16%) |
May 24, 2017 | 3.730 | 3.780 | 3.670 | 3.700 | 1,179,347 | -0.04(-1.07%) |
May 23, 2017 | 3.830 | 3.885 | 3.730 | 3.740 | 1,423,555 | -0.06(-1.58%) |
May 22, 2017 | 3.690 | 3.960 | 3.630 | 3.800 | 4,103,700 | +0.13(+3.54%) |
May 19, 2017 | 3.340 | 3.710 | 3.320 | 3.670 | 5,821,977 | +0.35(+10.54%) |
May 18, 2017 | 3.430 | 3.480 | 3.250 | 3.320 | 1,515,695 | -0.13(-3.77%) |
May 17, 2017 | 3.490 | 3.500 | 3.410 | 3.450 | 1,398,652 | -0.07(-1.99%) |
May 16, 2017 | 3.430 | 3.570 | 3.430 | 3.520 | 2,398,200 | +0.10(+2.92%) |
May 15, 2017 | 3.420 | 3.518 | 3.380 | 3.420 | 1,719,347 | -0.01(-0.29%) |
May 12, 2017 | 3.400 | 3.480 | 3.340 | 3.430 | 677,637 | +0.00(+0.00%) |
May 11, 2017 | 3.490 | 3.530 | 3.180 | 3.430 | 3,705,873 | -0.11(-3.11%) |
May 10, 2017 | 3.490 | 3.620 | 3.460 | 3.540 | 1,924,684 | +0.00(+0.00%) |
May 09, 2017 | 3.450 | 3.550 | 3.440 | 3.540 | 1,772,185 | +0.09(+2.61%) |
May 08, 2017 | 3.400 | 3.490 | 3.380 | 3.450 | 2,465,557 | +0.06(+1.77%) |
May 05, 2017 | 3.400 | 3.420 | 3.375 | 3.390 | 1,330,506 | -0.03(-0.88%) |
May 04, 2017 | 3.320 | 3.480 | 3.270 | 3.420 | 1,581,656 | +0.09(+2.70%) |
May 03, 2017 | 3.330 | 3.370 | 3.320 | 3.330 | 928,757 | -0.01(-0.30%) |
May 02, 2017 | 3.390 | 3.410 | 3.330 | 3.340 | 1,365,010 | -0.06(-1.76%) |
May 01, 2017 | 3.360 | 3.460 | 3.340 | 3.400 | 881,912 | +0.05(+1.49%) |
Apr 28, 2017 | 3.410 | 3.410 | 3.310 | 3.350 | 988,867 | -0.03(-0.89%) |
Apr 27, 2017 | 3.420 | 3.480 | 3.380 | 3.380 | 1,830,360 | -0.04(-1.17%) |
Apr 26, 2017 | 3.440 | 3.480 | 3.390 | 3.420 | 2,177,895 | -0.03(-0.87%) |
Apr 25, 2017 | 3.440 | 3.510 | 3.410 | 3.450 | 2,135,061 | +0.01(+0.29%) |
Apr 24, 2017 | 3.530 | 3.530 | 3.410 | 3.440 | 1,056,931 | -0.05(-1.43%) |
Apr 21, 2017 | 3.510 | 3.535 | 3.460 | 3.490 | 1,167,661 | -0.04(-1.13%) |
Apr 20, 2017 | 3.482 | 3.550 | 3.410 | 3.530 | 1,984,539 | +0.08(+2.32%) |
Apr 19, 2017 | 3.340 | 3.450 | 3.320 | 3.450 | 1,817,033 | +0.11(+3.29%) |
Apr 18, 2017 | 3.350 | 3.350 | 3.270 | 3.340 | 1,050,847 | -0.04(-1.18%) |
Apr 17, 2017 | 3.460 | 3.510 | 3.350 | 3.380 | 1,356,351 | -0.07(-2.03%) |
Apr 13, 2017 | 3.500 | 3.529 | 3.440 | 3.450 | 927,724 | -0.05(-1.43%) |
Apr 12, 2017 | 3.490 | 3.540 | 3.450 | 3.500 | 1,591,529 | +0.00(+0.00%) |
Apr 11, 2017 | 3.610 | 3.640 | 3.430 | 3.500 | 1,882,186 | -0.11(-3.05%) |
Apr 10, 2017 | 3.350 | 3.640 | 3.330 | 3.610 | 3,032,962 | +0.24(+7.12%) |
Apr 07, 2017 | 3.310 | 3.455 | 3.270 | 3.370 | 1,732,477 | +0.06(+1.81%) |
Apr 06, 2017 | 3.340 | 3.360 | 3.285 | 3.310 | 3,312,393 | -0.04(-1.19%) |
Apr 05, 2017 | 3.300 | 3.390 | 3.260 | 3.350 | 3,598,008 | +0.05(+1.52%) |
Apr 04, 2017 | 3.390 | 3.390 | 3.210 | 3.300 | 4,971,121 | -0.07(-2.08%) |
Apr 03, 2017 | 3.190 | 3.400 | 3.170 | 3.370 | 6,404,599 | +0.11(+3.37%) |
Mar 31, 2017 | 2.560 | 3.300 | 2.560 | 3.260 | 16,950,684 | +0.60(+22.56%) |
Mar 30, 2017 | 2.690 | 2.710 | 2.630 | 2.660 | 2,459,326 | -0.05(-1.85%) |
Mar 29, 2017 | 2.700 | 2.740 | 2.460 | 2.710 | 4,452,604 | -0.06(-2.17%) |
Mar 28, 2017 | 2.780 | 2.825 | 2.730 | 2.770 | 1,383,759 | -0.01(-0.36%) |
Mar 27, 2017 | 2.730 | 2.780 | 2.680 | 2.780 | 1,301,049 | +0.04(+1.46%) |
Mar 24, 2017 | 2.750 | 2.810 | 2.730 | 2.740 | 1,630,011 | -0.02(-0.72%) |
Mar 23, 2017 | 2.750 | 2.800 | 2.710 | 2.760 | 2,493,159 | -0.01(-0.36%) |
Mar 22, 2017 | 2.810 | 2.850 | 2.730 | 2.770 | 3,302,634 | -0.05(-1.77%) |
Mar 21, 2017 | 2.900 | 2.910 | 2.790 | 2.820 | 2,045,655 | -0.08(-2.76%) |
Mar 20, 2017 | 2.960 | 3.010 | 2.850 | 2.900 | 1,303,197 | -0.06(-2.03%) |
Mar 17, 2017 | 2.920 | 3.000 | 2.890 | 2.960 | 1,459,515 | +0.01(+0.34%) |
Mar 16, 2017 | 3.050 | 3.080 | 2.930 | 2.950 | 3,614,206 | -0.04(-1.34%) |
Mar 15, 2017 | 3.250 | 3.250 | 2.960 | 2.990 | 3,558,973 | -0.25(-7.72%) |
Mar 14, 2017 | 3.220 | 3.315 | 3.150 | 3.240 | 2,850,297 | +0.00(+0.00%) |
Mar 13, 2017 | 3.070 | 3.260 | 3.070 | 3.240 | 5,809,862 | +0.18(+5.88%) |
Mar 10, 2017 | 3.010 | 3.070 | 3.000 | 3.060 | 2,830,755 | +0.09(+3.03%) |
Mar 09, 2017 | 2.890 | 3.000 | 2.850 | 2.970 | 1,681,262 | +0.02(+0.68%) |
Mar 08, 2017 | 2.860 | 2.990 | 2.850 | 2.950 | 1,388,395 | +0.10(+3.51%) |
Mar 07, 2017 | 2.880 | 2.880 | 2.830 | 2.850 | 1,216,226 | -0.04(-1.38%) |
Mar 06, 2017 | 2.900 | 2.910 | 2.850 | 2.890 | 894,275 | -0.02(-0.69%) |
Mar 03, 2017 | 2.970 | 2.980 | 2.890 | 2.910 | 1,680,424 | -0.05(-1.69%) |
Mar 02, 2017 | 3.050 | 3.050 | 2.950 | 2.960 | 3,531,422 | -0.06(-1.99%) |
Mar 01, 2017 | 3.000 | 3.050 | 2.930 | 3.020 | 1,540,256 | +0.04(+1.34%) |
Feb 28, 2017 | 3.040 | 3.120 | 2.950 | 2.980 | 3,552,667 | -0.04(-1.32%) |
Feb 27, 2017 | 2.940 | 3.040 | 2.920 | 3.020 | 1,827,101 | +0.08(+2.72%) |
Feb 24, 2017 | 2.940 | 3.010 | 2.920 | 2.940 | 3,030,022 | -0.06(-2.00%) |
Feb 23, 2017 | 3.020 | 3.060 | 3.000 | 3.000 | 717,229 | -0.02(-0.66%) |
Feb 22, 2017 | 3.060 | 3.060 | 2.950 | 3.020 | 3,242,196 | -0.04(-1.31%) |
Feb 21, 2017 | 3.100 | 3.130 | 3.050 | 3.060 | 1,802,618 | -0.05(-1.61%) |
Feb 17, 2017 | 3.110 | 3.110 | 3.110 | 0 | +0.08(+2.64%) | |
Feb 16, 2017 | 3.250 | 3.250 | 3.000 | 3.030 | 10,030,141 | -0.21(-6.48%) |
Feb 15, 2017 | 3.150 | 3.255 | 3.150 | 3.240 | 3,214,277 | +0.11(+3.51%) |
Feb 14, 2017 | 3.410 | 3.410 | 3.120 | 3.130 | 3,403,252 | -0.27(-7.94%) |
Feb 13, 2017 | 3.400 | 3.500 | 3.380 | 3.400 | 1,738,095 | +0.00(+0.00%) |
Feb 10, 2017 | 3.350 | 3.400 | 3.310 | 3.400 | 2,791,242 | +0.05(+1.49%) |
Feb 09, 2017 | 3.450 | 3.510 | 3.310 | 3.350 | 9,957,801 | -0.10(-2.90%) |
Feb 08, 2017 | 3.570 | 3.600 | 3.440 | 3.450 | 1,980,105 | -0.11(-3.09%) |
Feb 07, 2017 | 3.570 | 3.620 | 3.470 | 3.560 | 9,561,207 | -0.02(-0.56%) |
Feb 06, 2017 | 3.670 | 3.670 | 3.510 | 3.580 | 3,627,308 | -0.11(-2.98%) |
Feb 03, 2017 | 3.690 | 3.735 | 3.640 | 3.690 | 886,139 | +0.00(+0.00%) |
Feb 02, 2017 | 3.750 | 3.770 | 3.680 | 3.690 | 2,286,299 | -0.05(-1.34%) |
Feb 01, 2017 | 3.810 | 3.830 | 3.730 | 3.740 | 909,511 | -0.07(-1.84%) |
Jan 31, 2017 | 3.670 | 3.810 | 3.670 | 3.810 | 1,794,087 | +0.13(+3.53%) |
Jan 30, 2017 | 3.800 | 3.800 | 3.635 | 3.680 | 775,270 | -0.06(-1.60%) |
Jan 27, 2017 | 3.810 | 3.810 | 3.690 | 3.740 | 973,799 | -0.05(-1.32%) |
Jan 26, 2017 | 3.760 | 3.850 | 3.700 | 3.790 | 2,234,283 | +0.05(+1.34%) |
Jan 25, 2017 | 3.680 | 3.770 | 3.630 | 3.740 | 1,202,282 | +0.03(+0.81%) |
Jan 24, 2017 | 3.600 | 3.720 | 3.530 | 3.710 | 1,519,867 | +0.14(+3.92%) |
Jan 23, 2017 | 3.490 | 3.590 | 3.400 | 3.570 | 1,556,327 | +0.05(+1.42%) |
Jan 20, 2017 | 3.540 | 3.580 | 3.500 | 3.520 | 756,959 | -0.02(-0.56%) |
Jan 19, 2017 | 3.500 | 3.575 | 3.460 | 3.540 | 1,026,280 | +0.02(+0.57%) |
Jan 18, 2017 | 3.650 | 3.650 | 3.480 | 3.520 | 1,760,774 | -0.13(-3.56%) |
Jan 17, 2017 | 3.860 | 3.860 | 3.610 | 3.650 | 2,415,816 | -0.21(-5.44%) |
Jan 13, 2017 | 3.860 | 3.860 | 3.860 | 0 | +0.11(+2.93%) | |
Jan 12, 2017 | 3.780 | 3.800 | 3.460 | 3.750 | 2,849,127 | -0.06(-1.57%) |
Jan 11, 2017 | 3.880 | 3.950 | 3.710 | 3.810 | 3,158,948 | -0.05(-1.30%) |
Jan 10, 2017 | 3.710 | 3.890 | 3.674 | 3.860 | 4,016,914 | +0.17(+4.61%) |
Jan 09, 2017 | 3.600 | 3.740 | 3.540 | 3.690 | 2,382,932 | +0.09(+2.50%) |
Jan 06, 2017 | 3.580 | 3.680 | 3.460 | 3.600 | 4,451,011 | +0.01(+0.28%) |
Jan 05, 2017 | 3.430 | 3.590 | 3.390 | 3.590 | 2,527,564 | +0.19(+5.59%) |
Jan 04, 2017 | 3.330 | 3.430 | 3.290 | 3.400 | 1,504,406 | +0.07(+2.10%) |
Jan 03, 2017 | 3.330 | 3.436 | 3.280 | 3.330 | 1,694,195 | +0.05(+1.52%) |
Dec 30, 2016 | 3.280 | 3.280 | 3.280 | 0 | -0.01(-0.30%) | |
Dec 29, 2016 | 3.200 | 3.315 | 3.170 | 3.290 | 3,938,305 | +0.12(+3.79%) |
Dec 28, 2016 | 3.150 | 3.210 | 3.120 | 3.170 | 1,978,176 | +0.04(+1.28%) |
Dec 27, 2016 | 3.030 | 3.190 | 3.030 | 3.130 | 1,504,680 | +0.13(+4.33%) |
Dec 23, 2016 | 3.000 | 3.000 | 3.000 | 0 | -0.04(-1.32%) | |
Dec 22, 2016 | 3.110 | 3.200 | 3.020 | 3.040 | 2,094,088 | -0.06(-1.94%) |
Dec 21, 2016 | 3.110 | 3.270 | 3.055 | 3.100 | 2,423,838 | +0.00(+0.00%) |
Dec 20, 2016 | 3.020 | 3.220 | 3.000 | 3.100 | 3,493,744 | +0.10(+3.33%) |
Dec 19, 2016 | 3.000 | 3.020 | 2.970 | 3.000 | 1,506,249 | +0.00(+0.00%) |
Dec 16, 2016 | 2.900 | 3.020 | 2.870 | 3.000 | 3,241,982 | +0.09(+3.09%) |
Dec 15, 2016 | 2.970 | 2.990 | 2.895 | 2.910 | 4,351,212 | -0.07(-2.35%) |
Dec 14, 2016 | 2.990 | 3.050 | 2.920 | 2.980 | 4,038,144 | +0.00(+0.00%) |
Dec 13, 2016 | 3.000 | 3.030 | 2.920 | 2.980 | 3,140,292 | -0.02(-0.67%) |
Dec 12, 2016 | 2.940 | 3.030 | 2.940 | 3.000 | 3,314,717 | +0.04(+1.35%) |
Dec 09, 2016 | 2.930 | 3.070 | 2.900 | 2.960 | 3,430,081 | +0.03(+1.02%) |
Dec 08, 2016 | 3.010 | 3.040 | 2.910 | 2.930 | 3,695,369 | -0.07(-2.33%) |
Dec 07, 2016 | 3.010 | 3.205 | 2.960 | 3.000 | 4,416,255 | -0.02(-0.66%) |
Dec 06, 2016 | 2.960 | 3.020 | 2.915 | 3.020 | 7,703,440 | +0.08(+2.72%) |
Dec 05, 2016 | 2.910 | 2.980 | 2.820 | 2.940 | 7,041,803 | +0.04(+1.38%) |
Dec 02, 2016 | 2.880 | 3.000 | 2.830 | 2.900 | 5,549,803 | +0.00(+0.00%) |
Dec 01, 2016 | 2.840 | 3.010 | 2.760 | 2.900 | 10,006,652 | -0.03(-1.02%) |
Nov 30, 2016 | 2.910 | 3.090 | 2.845 | 2.930 | 32,284,732 | +0.03(+1.03%) |
Nov 29, 2016 | 2.940 | 3.060 | 2.880 | 2.900 | 9,121,603 | +0.01(+0.35%) |
Nov 28, 2016 | 3.240 | 3.370 | 2.840 | 2.890 | 14,135,616 | -0.54(-15.74%) |
Nov 25, 2016 | 3.260 | 3.520 | 3.140 | 3.430 | 5,258,420 | +0.24(+7.52%) |
Nov 23, 2016 | 3.190 | 3.190 | 3.190 | 0 | +0.25(+8.50%) | |
Nov 22, 2016 | 3.030 | 3.030 | 2.890 | 2.940 | 3,598,896 | -0.01(-0.34%) |
Nov 21, 2016 | 2.860 | 3.030 | 2.860 | 2.950 | 3,511,865 | +0.09(+3.15%) |
Nov 18, 2016 | 3.030 | 3.030 | 2.840 | 2.860 | 3,749,533 | -0.11(-3.70%) |
Nov 17, 2016 | 2.940 | 2.980 | 2.920 | 2.970 | 2,072,990 | +0.06(+2.06%) |
Nov 16, 2016 | 2.980 | 2.990 | 2.890 | 2.910 | 3,193,821 | -0.09(-3.00%) |
Nov 15, 2016 | 3.010 | 3.140 | 2.930 | 3.000 | 5,279,545 | -0.03(-0.99%) |
Nov 14, 2016 | 3.060 | 3.120 | 3.010 | 3.030 | 1,584,684 | -0.09(-2.88%) |
Nov 11, 2016 | 3.150 | 3.160 | 2.800 | 3.120 | 5,653,892 | -0.08(-2.50%) |
Nov 10, 2016 | 3.250 | 3.290 | 3.170 | 3.200 | 4,281,878 | -0.07(-2.14%) |
Nov 09, 2016 | 3.120 | 3.300 | 3.110 | 3.270 | 5,147,864 | +0.03(+0.93%) |
Nov 08, 2016 | 3.140 | 3.270 | 3.095 | 3.240 | 3,948,761 | +0.14(+4.52%) |
Nov 07, 2016 | 3.000 | 3.120 | 2.970 | 3.100 | 3,158,876 | +0.15(+5.08%) |
Nov 04, 2016 | 3.140 | 3.140 | 2.920 | 2.950 | 6,808,077 | -0.19(-6.05%) |
Nov 03, 2016 | 3.290 | 3.320 | 3.140 | 3.140 | 2,406,268 | -0.17(-5.14%) |
Nov 02, 2016 | 3.320 | 3.400 | 3.270 | 3.310 | 2,087,510 | -0.02(-0.60%) |
Nov 01, 2016 | 3.330 | 3.390 | 3.305 | 3.330 | 3,065,289 | +0.00(+0.00%) |
Oct 31, 2016 | 3.330 | 3.430 | 3.305 | 3.330 | 3,606,378 | +0.00(+0.00%) |
Oct 28, 2016 | 3.490 | 3.500 | 3.320 | 3.330 | 4,185,103 | -0.15(-4.31%) |
Oct 27, 2016 | 3.540 | 3.540 | 3.450 | 3.480 | 3,578,457 | -0.08(-2.25%) |
Oct 26, 2016 | 3.550 | 3.580 | 3.500 | 3.560 | 2,688,789 | -0.04(-1.11%) |
Oct 25, 2016 | 3.640 | 3.650 | 3.570 | 3.600 | 2,474,509 | -0.04(-1.10%) |
Oct 24, 2016 | 3.580 | 3.669 | 3.560 | 3.640 | 4,527,415 | +0.05(+1.39%) |
Oct 21, 2016 | 3.610 | 3.650 | 3.570 | 3.590 | 1,164,670 | -0.02(-0.55%) |
Oct 20, 2016 | 3.540 | 3.630 | 3.530 | 3.610 | 2,121,563 | +0.03(+0.84%) |
Oct 19, 2016 | 3.700 | 3.735 | 3.570 | 3.580 | 2,430,954 | -0.15(-4.02%) |
Oct 18, 2016 | 3.720 | 3.760 | 3.700 | 3.730 | 2,413,236 | +0.02(+0.54%) |
Oct 17, 2016 | 3.670 | 3.770 | 3.620 | 3.710 | 2,227,340 | +0.00(+0.00%) |
Oct 14, 2016 | 3.750 | 3.790 | 3.560 | 3.710 | 4,997,006 | -0.05(-1.33%) |
Oct 13, 2016 | 3.850 | 3.850 | 3.690 | 3.760 | 2,618,838 | -0.14(-3.59%) |
Oct 12, 2016 | 3.700 | 3.960 | 3.650 | 3.900 | 5,990,465 | +0.26(+7.14%) |
Oct 11, 2016 | 3.900 | 3.990 | 3.600 | 3.640 | 4,524,518 | -0.32(-8.08%) |
Oct 10, 2016 | 4.010 | 4.040 | 3.870 | 3.960 | 4,235,972 | -0.05(-1.25%) |
Oct 07, 2016 | 4.170 | 4.210 | 3.870 | 4.010 | 5,256,897 | -0.18(-4.30%) |
Oct 06, 2016 | 4.310 | 4.320 | 4.150 | 4.190 | 2,765,911 | -0.13(-3.01%) |
Oct 05, 2016 | 4.370 | 4.390 | 4.270 | 4.320 | 1,519,124 | -0.01(-0.23%) |
Oct 04, 2016 | 4.350 | 4.390 | 4.300 | 4.330 | 1,532,032 | -0.16(-3.56%) |
Oct 03, 2016 | 4.470 | 4.495 | 4.450 | 4.490 | 33,293 | -0.02(-0.44%) |
Sep 30, 2016 | 4.510 | 4.510 | 4.510 | 4.510 | 12,373 | +0.00(+0.00%) |
Sep 29, 2016 | 4.590 | 4.600 | 4.480 | 4.510 | 1,951,480 | -0.01(-0.22%) |
Sep 28, 2016 | 4.520 | 4.540 | 4.480 | 4.520 | 194,483 | +0.05(+1.12%) |
Sep 27, 2016 | 4.500 | 4.570 | 4.460 | 4.470 | 1,679,246 | -0.03(-0.67%) |
Sep 26, 2016 | 4.570 | 4.590 | 4.480 | 4.500 | 1,640,978 | -0.07(-1.53%) |