Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.581 | 3.595 | 3.559 | 3.581 | 2,627,568 | +0.01(+0.41%) |
May 30, 2017 | 3.588 | 3.588 | 3.552 | 3.566 | 2,833,495 | +0.01(+0.41%) |
May 26, 2017 | 3.559 | 3.566 | 3.537 | 3.552 | 2,179,048 | -0.03(-0.81%) |
May 25, 2017 | 3.581 | 3.595 | 3.566 | 3.581 | 1,825,418 | -0.01(-0.40%) |
May 24, 2017 | 3.603 | 3.617 | 3.588 | 3.595 | 2,083,564 | -0.02(-0.60%) |
May 23, 2017 | 3.632 | 3.639 | 3.588 | 3.617 | 3,679,448 | -0.09(-2.53%) |
May 22, 2017 | 3.675 | 3.726 | 3.668 | 3.711 | 4,557,399 | +0.25(+7.24%) |
May 19, 2017 | 3.447 | 3.496 | 3.454 | 3.461 | 4,214,801 | +0.01(+0.41%) |
May 18, 2017 | 3.390 | 3.454 | 3.390 | 3.447 | 3,457,162 | +0.05(+1.45%) |
May 17, 2017 | 3.419 | 3.440 | 3.390 | 3.397 | 5,233,694 | -0.13(-3.59%) |
May 16, 2017 | 3.538 | 3.559 | 3.513 | 3.524 | 3,808,693 | +0.00(+0.00%) |
May 15, 2017 | 3.496 | 3.545 | 3.489 | 3.524 | 2,358,823 | +0.01(+0.40%) |
May 12, 2017 | 3.503 | 3.517 | 3.475 | 3.510 | 2,885,021 | +0.03(+0.81%) |
May 11, 2017 | 3.531 | 3.545 | 3.482 | 3.482 | 5,346,782 | -0.27(-7.12%) |
May 10, 2017 | 3.734 | 3.777 | 3.727 | 3.748 | 2,209,327 | +0.01(+0.19%) |
May 09, 2017 | 3.769 | 3.777 | 3.727 | 3.741 | 1,960,854 | -0.01(-0.37%) |
May 08, 2017 | 3.762 | 3.784 | 3.748 | 3.755 | 3,423,694 | -0.04(-0.93%) |
May 05, 2017 | 3.791 | 3.791 | 3.762 | 3.791 | 2,544,178 | +0.07(+1.89%) |
May 04, 2017 | 3.727 | 3.748 | 3.692 | 3.720 | 2,186,093 | +0.08(+2.32%) |
May 03, 2017 | 3.615 | 3.657 | 3.608 | 3.636 | 1,850,365 | +0.01(+0.19%) |
May 02, 2017 | 3.643 | 3.650 | 3.622 | 3.629 | 2,671,476 | -0.05(-1.34%) |
May 01, 2017 | 3.629 | 3.692 | 3.619 | 3.678 | 3,009,772 | +0.06(+1.75%) |
Apr 28, 2017 | 3.608 | 3.615 | 3.590 | 3.615 | 2,251,491 | +0.03(+0.78%) |
Apr 27, 2017 | 3.587 | 3.601 | 3.546 | 3.587 | 1,871,660 | -0.04(-0.97%) |
Apr 26, 2017 | 3.608 | 3.650 | 3.608 | 3.622 | 1,420,905 | -0.03(-0.77%) |
Apr 25, 2017 | 3.643 | 3.671 | 3.636 | 3.650 | 2,250,331 | +0.01(+0.19%) |
Apr 24, 2017 | 3.643 | 3.657 | 3.619 | 3.643 | 2,756,106 | +0.16(+4.64%) |
Apr 21, 2017 | 3.524 | 3.545 | 3.482 | 3.482 | 2,841,786 | +0.03(+0.81%) |
Apr 20, 2017 | 3.412 | 3.475 | 3.436 | 3.454 | 3,488,191 | +0.04(+1.23%) |
Apr 19, 2017 | 3.404 | 3.433 | 3.397 | 3.412 | 3,995,612 | +0.05(+1.46%) |
Apr 18, 2017 | 3.355 | 3.369 | 3.320 | 3.362 | 3,012,191 | -0.08(-2.25%) |
Apr 17, 2017 | 3.412 | 3.447 | 3.397 | 3.440 | 1,594,544 | +0.05(+1.45%) |
Apr 13, 2017 | 3.376 | 3.412 | 3.369 | 3.390 | 2,222,891 | -0.04(-1.23%) |
Apr 12, 2017 | 3.440 | 3.447 | 3.404 | 3.433 | 2,052,036 | -0.03(-0.81%) |
Apr 11, 2017 | 3.447 | 3.468 | 3.404 | 3.461 | 4,055,707 | +0.01(+0.41%) |
Apr 10, 2017 | 3.426 | 3.461 | 3.426 | 3.447 | 1,882,327 | +0.01(+0.41%) |
Apr 07, 2017 | 3.454 | 3.461 | 3.397 | 3.433 | 4,554,621 | -0.08(-2.20%) |
Apr 06, 2017 | 3.475 | 3.517 | 3.461 | 3.510 | 2,049,851 | +0.03(+0.81%) |
Apr 05, 2017 | 3.545 | 3.552 | 3.475 | 3.482 | 5,130,969 | -0.08(-2.17%) |
Apr 04, 2017 | 3.545 | 3.559 | 3.517 | 3.559 | 1,596,180 | -0.01(-0.39%) |
Apr 03, 2017 | 3.594 | 3.594 | 3.531 | 3.573 | 1,919,495 | -0.03(-0.78%) |
Mar 31, 2017 | 3.601 | 3.622 | 3.589 | 3.601 | 1,579,837 | -0.04(-1.16%) |
Mar 30, 2017 | 3.629 | 3.643 | 3.608 | 3.643 | 3,438,523 | +0.02(+0.58%) |
Mar 29, 2017 | 3.608 | 3.629 | 3.576 | 3.622 | 2,071,150 | -0.06(-1.53%) |
Mar 28, 2017 | 3.664 | 3.699 | 3.650 | 3.678 | 2,722,053 | +0.01(+0.19%) |
Mar 27, 2017 | 3.650 | 3.671 | 3.629 | 3.671 | 2,982,430 | -0.04(-0.95%) |
Mar 24, 2017 | 3.734 | 3.741 | 3.685 | 3.706 | 4,810,546 | -0.18(-4.69%) |
Mar 23, 2017 | 3.868 | 3.917 | 3.861 | 3.889 | 1,526,344 | -0.01(-0.18%) |
Mar 22, 2017 | 3.896 | 3.917 | 3.868 | 3.896 | 2,018,273 | -0.06(-1.60%) |
Mar 21, 2017 | 4.092 | 4.092 | 3.952 | 3.959 | 2,406,378 | -0.04(-0.88%) |
Mar 20, 2017 | 4.008 | 4.029 | 3.987 | 3.994 | 1,138,031 | -0.04(-1.04%) |
Mar 17, 2017 | 4.085 | 4.085 | 4.029 | 4.036 | 2,007,692 | -0.06(-1.54%) |
Mar 16, 2017 | 4.050 | 4.099 | 4.036 | 4.099 | 3,149,903 | +0.10(+2.46%) |
Mar 15, 2017 | 4.008 | 4.029 | 3.994 | 4.001 | 2,401,344 | +0.01(+0.18%) |
Mar 14, 2017 | 3.994 | 4.001 | 3.966 | 3.994 | 1,976,084 | -0.06(-1.39%) |
Mar 13, 2017 | 4.064 | 4.085 | 4.036 | 4.050 | 1,357,350 | +0.01(+0.17%) |
Mar 10, 2017 | 4.036 | 4.057 | 4.008 | 4.043 | 2,391,674 | +0.06(+1.59%) |
Mar 09, 2017 | 3.994 | 4.008 | 3.966 | 3.980 | 2,160,109 | +0.04(+1.07%) |
Mar 08, 2017 | 3.980 | 3.987 | 3.938 | 3.938 | 2,114,632 | -0.01(-0.36%) |
Mar 07, 2017 | 3.938 | 3.966 | 3.917 | 3.952 | 2,719,358 | +0.01(+0.18%) |
Mar 06, 2017 | 3.959 | 3.966 | 3.917 | 3.945 | 4,538,777 | -0.04(-0.88%) |
Mar 03, 2017 | 3.938 | 3.991 | 3.924 | 3.980 | 4,202,689 | +0.14(+3.66%) |
Mar 02, 2017 | 3.847 | 3.868 | 3.829 | 3.840 | 4,646,681 | -0.01(-0.18%) |