Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.471 | 3.570 | 3.414 | 3.529 | 15,607,038 | +0.06(+1.65%) |
May 30, 2017 | 3.439 | 3.578 | 3.439 | 3.471 | 14,067,023 | +0.02(+0.47%) |
May 26, 2017 | 3.504 | 3.504 | 3.422 | 3.455 | 9,494,040 | +0.02(+0.48%) |
May 25, 2017 | 3.455 | 3.480 | 3.398 | 3.439 | 8,852,100 | -0.03(-0.94%) |
May 24, 2017 | 3.414 | 3.471 | 3.316 | 3.471 | 16,309,205 | +0.06(+1.68%) |
May 23, 2017 | 3.496 | 3.537 | 3.402 | 3.414 | 16,630,706 | -0.05(-1.42%) |
May 22, 2017 | 3.480 | 3.529 | 3.447 | 3.463 | 7,990,536 | -0.02(-0.47%) |
May 19, 2017 | 3.488 | 3.500 | 3.447 | 3.480 | 13,850,582 | +0.03(+0.95%) |
May 18, 2017 | 3.480 | 3.529 | 3.414 | 3.447 | 23,854,970 | -0.06(-1.64%) |
May 17, 2017 | 3.504 | 3.586 | 3.480 | 3.504 | 17,483,504 | +0.07(+1.90%) |
May 16, 2017 | 3.406 | 3.491 | 3.381 | 3.439 | 12,196,261 | +0.02(+0.72%) |
May 15, 2017 | 3.422 | 3.463 | 3.349 | 3.414 | 15,357,858 | +0.02(+0.72%) |
May 12, 2017 | 3.373 | 3.459 | 3.373 | 3.390 | 16,090,132 | +0.03(+0.98%) |
May 11, 2017 | 3.218 | 3.381 | 3.209 | 3.357 | 21,113,768 | +0.16(+5.13%) |
May 10, 2017 | 3.128 | 3.234 | 3.119 | 3.193 | 17,247,106 | +0.12(+4.00%) |
May 09, 2017 | 3.070 | 3.095 | 3.005 | 3.070 | 15,083,980 | -0.05(-1.57%) |
May 08, 2017 | 3.111 | 3.128 | 3.054 | 3.119 | 9,153,642 | +0.03(+1.06%) |
May 05, 2017 | 2.972 | 3.111 | 2.956 | 3.087 | 12,423,426 | +0.14(+4.72%) |
May 04, 2017 | 2.956 | 2.956 | 2.886 | 2.947 | 18,942,770 | -0.08(-2.70%) |
May 03, 2017 | 2.808 | 3.209 | 2.800 | 3.029 | 43,359,608 | +0.28(+10.12%) |
May 02, 2017 | 2.751 | 2.825 | 2.743 | 2.751 | 17,973,508 | -0.03(-1.18%) |
May 01, 2017 | 2.833 | 2.870 | 2.759 | 2.784 | 12,917,070 | -0.07(-2.58%) |
Apr 28, 2017 | 2.788 | 2.886 | 2.775 | 2.857 | 15,180,193 | +0.06(+2.05%) |
Apr 27, 2017 | 2.833 | 2.833 | 2.743 | 2.800 | 18,594,608 | -0.08(-2.84%) |
Apr 26, 2017 | 2.882 | 2.898 | 2.747 | 2.882 | 26,165,660 | +0.01(+0.28%) |
Apr 25, 2017 | 3.021 | 3.046 | 2.857 | 2.874 | 22,054,510 | -0.20(-6.65%) |
Apr 24, 2017 | 3.087 | 3.148 | 3.062 | 3.078 | 14,815,862 | -0.08(-2.59%) |
Apr 21, 2017 | 3.095 | 3.169 | 3.062 | 3.160 | 20,342,624 | +0.07(+2.12%) |
Apr 20, 2017 | 3.046 | 3.095 | 3.021 | 3.095 | 11,778,193 | +0.05(+1.61%) |
Apr 19, 2017 | 3.095 | 3.103 | 2.980 | 3.046 | 23,127,586 | -0.11(-3.38%) |
Apr 18, 2017 | 3.128 | 3.160 | 3.094 | 3.152 | 11,171,639 | +0.00(+0.00%) |
Apr 17, 2017 | 3.103 | 3.193 | 3.087 | 3.152 | 10,703,980 | +0.04(+1.32%) |
Apr 13, 2017 | 3.169 | 3.185 | 3.091 | 3.111 | 13,023,789 | -0.04(-1.30%) |
Apr 12, 2017 | 3.029 | 3.152 | 3.021 | 3.152 | 17,614,940 | +0.11(+3.49%) |
Apr 11, 2017 | 2.988 | 3.070 | 2.947 | 3.046 | 14,561,349 | +0.11(+3.62%) |
Apr 10, 2017 | 2.898 | 2.956 | 2.866 | 2.939 | 8,439,085 | +0.01(+0.28%) |
Apr 07, 2017 | 2.984 | 3.046 | 2.874 | 2.931 | 23,016,006 | +0.01(+0.28%) |
Apr 06, 2017 | 2.947 | 2.947 | 2.890 | 2.923 | 7,193,842 | -0.02(-0.83%) |
Apr 05, 2017 | 2.866 | 2.964 | 2.849 | 2.947 | 14,801,731 | +0.02(+0.56%) |
Apr 04, 2017 | 2.931 | 2.947 | 2.874 | 2.931 | 9,094,063 | +0.02(+0.56%) |
Apr 03, 2017 | 2.866 | 2.939 | 2.849 | 2.915 | 15,532,271 | +0.04(+1.42%) |
Mar 31, 2017 | 2.841 | 2.907 | 2.816 | 2.874 | 11,464,852 | +0.02(+0.86%) |
Mar 30, 2017 | 2.816 | 2.890 | 2.816 | 2.849 | 8,903,837 | +0.01(+0.29%) |
Mar 29, 2017 | 2.776 | 2.866 | 2.751 | 2.841 | 10,286,886 | +0.06(+2.06%) |
Mar 28, 2017 | 2.882 | 2.898 | 2.747 | 2.784 | 16,093,039 | -0.07(-2.30%) |
Mar 27, 2017 | 2.874 | 2.882 | 2.816 | 2.849 | 10,693,106 | +0.07(+2.65%) |
Mar 24, 2017 | 2.808 | 2.833 | 2.767 | 2.776 | 8,800,974 | -0.03(-1.17%) |
Mar 23, 2017 | 2.857 | 2.882 | 2.759 | 2.808 | 14,802,527 | -0.05(-1.72%) |
Mar 22, 2017 | 2.874 | 2.878 | 2.800 | 2.857 | 9,097,318 | +0.01(+0.29%) |
Mar 21, 2017 | 2.849 | 2.906 | 2.816 | 2.849 | 13,714,453 | +0.01(+0.29%) |
Mar 20, 2017 | 2.825 | 2.849 | 2.759 | 2.841 | 9,903,129 | +0.06(+2.06%) |
Mar 17, 2017 | 2.833 | 2.857 | 2.743 | 2.784 | 16,267,344 | -0.03(-1.16%) |
Mar 16, 2017 | 2.907 | 2.930 | 2.776 | 2.816 | 13,643,416 | -0.02(-0.86%) |
Mar 15, 2017 | 2.645 | 2.857 | 2.579 | 2.841 | 23,404,382 | +0.23(+8.78%) |
Mar 14, 2017 | 2.645 | 2.694 | 2.587 | 2.612 | 15,003,960 | -0.05(-1.85%) |
Mar 13, 2017 | 2.710 | 2.710 | 2.616 | 2.661 | 12,673,342 | -0.02(-0.91%) |
Mar 10, 2017 | 2.628 | 2.710 | 2.612 | 2.685 | 12,735,207 | +0.08(+3.14%) |
Mar 09, 2017 | 2.661 | 2.685 | 2.595 | 2.604 | 9,535,262 | -0.06(-2.15%) |
Mar 08, 2017 | 2.628 | 2.710 | 2.620 | 2.661 | 9,739,569 | -0.01(-0.31%) |
Mar 07, 2017 | 2.677 | 2.718 | 2.620 | 2.669 | 11,097,410 | -0.04(-1.51%) |
Mar 06, 2017 | 2.751 | 2.771 | 2.645 | 2.710 | 11,706,918 | -0.05(-1.78%) |
Mar 03, 2017 | 2.694 | 2.788 | 2.677 | 2.759 | 19,427,336 | +0.03(+1.20%) |
Mar 02, 2017 | 2.792 | 2.833 | 2.710 | 2.726 | 19,127,632 | -0.13(-4.58%) |