Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.020 | 3.160 | 3.000 | 3.120 | 1,273,408 | +0.13(+4.35%) |
May 30, 2017 | 3.110 | 3.199 | 2.950 | 2.990 | 366,279 | -0.12(-3.86%) |
May 26, 2017 | 3.110 | 3.180 | 3.080 | 3.110 | 184,490 | +0.01(+0.32%) |
May 25, 2017 | 3.140 | 3.190 | 2.890 | 3.100 | 681,621 | -0.03(-0.96%) |
May 24, 2017 | 3.140 | 3.186 | 3.100 | 3.130 | 437,658 | -0.04(-1.26%) |
May 23, 2017 | 3.140 | 3.230 | 3.070 | 3.170 | 243,430 | +0.04(+1.28%) |
May 22, 2017 | 3.160 | 3.210 | 3.020 | 3.130 | 391,289 | -0.03(-0.95%) |
May 19, 2017 | 2.980 | 3.200 | 2.970 | 3.160 | 558,336 | +0.25(+8.59%) |
May 18, 2017 | 2.960 | 2.980 | 2.680 | 2.910 | 792,935 | -0.07(-2.35%) |
May 17, 2017 | 3.210 | 3.270 | 2.940 | 2.980 | 570,917 | -0.22(-6.88%) |
May 16, 2017 | 3.670 | 3.680 | 3.140 | 3.200 | 984,488 | -0.45(-12.33%) |
May 15, 2017 | 3.630 | 3.738 | 3.630 | 3.650 | 211,907 | +0.02(+0.55%) |
May 12, 2017 | 3.470 | 3.690 | 3.450 | 3.630 | 373,677 | +0.19(+5.52%) |
May 11, 2017 | 3.150 | 3.485 | 3.130 | 3.440 | 1,748,060 | +0.30(+9.55%) |
May 10, 2017 | 3.200 | 3.290 | 3.135 | 3.140 | 355,737 | -0.04(-1.26%) |
May 09, 2017 | 3.260 | 3.289 | 3.139 | 3.180 | 434,696 | -0.05(-1.55%) |
May 08, 2017 | 3.250 | 3.340 | 3.180 | 3.230 | 203,860 | +0.01(+0.31%) |
May 05, 2017 | 3.200 | 3.270 | 3.100 | 3.220 | 183,357 | +0.05(+1.58%) |
May 04, 2017 | 3.240 | 3.292 | 3.160 | 3.170 | 64,902 | -0.08(-2.46%) |
May 03, 2017 | 3.390 | 3.390 | 3.120 | 3.250 | 293,394 | -0.11(-3.27%) |
May 02, 2017 | 3.550 | 3.580 | 3.280 | 3.360 | 284,210 | -0.17(-4.82%) |
May 01, 2017 | 3.400 | 3.540 | 3.314 | 3.530 | 208,952 | +0.16(+4.75%) |
Apr 28, 2017 | 3.320 | 3.500 | 3.315 | 3.370 | 313,862 | +0.07(+2.12%) |
Apr 27, 2017 | 3.560 | 3.570 | 3.300 | 3.300 | 551,588 | -0.24(-6.78%) |
Apr 26, 2017 | 3.620 | 3.719 | 3.422 | 3.540 | 341,564 | -0.11(-3.01%) |
Apr 25, 2017 | 3.820 | 3.890 | 3.600 | 3.650 | 205,309 | -0.15(-3.95%) |
Apr 24, 2017 | 3.870 | 3.950 | 3.800 | 3.800 | 184,720 | -0.04(-1.04%) |
Apr 21, 2017 | 3.900 | 4.000 | 3.750 | 3.840 | 332,479 | -0.08(-2.04%) |
Apr 20, 2017 | 3.970 | 4.060 | 3.890 | 3.920 | 232,204 | -0.04(-1.01%) |
Apr 19, 2017 | 3.940 | 4.079 | 3.880 | 3.960 | 352,202 | +0.02(+0.53%) |
Apr 18, 2017 | 3.880 | 3.980 | 3.854 | 3.939 | 251,562 | +0.02(+0.49%) |
Apr 17, 2017 | 4.000 | 4.000 | 3.820 | 3.920 | 184,775 | +0.02(+0.51%) |
Apr 13, 2017 | 4.000 | 4.068 | 3.860 | 3.900 | 185,522 | -0.13(-3.23%) |
Apr 12, 2017 | 4.150 | 4.420 | 4.000 | 4.030 | 194,674 | -0.15(-3.59%) |
Apr 11, 2017 | 3.990 | 4.190 | 3.900 | 4.180 | 356,432 | +0.15(+3.72%) |
Apr 10, 2017 | 4.450 | 4.600 | 3.500 | 4.030 | 1,367,939 | -0.47(-10.44%) |
Apr 07, 2017 | 4.200 | 4.650 | 4.110 | 4.500 | 1,252,059 | +0.29(+6.89%) |
Apr 06, 2017 | 3.670 | 4.420 | 3.670 | 4.210 | 1,620,416 | +0.51(+13.78%) |
Apr 05, 2017 | 3.690 | 3.815 | 3.627 | 3.700 | 647,296 | +0.04(+1.09%) |
Apr 04, 2017 | 3.470 | 3.700 | 3.371 | 3.660 | 823,809 | +0.22(+6.40%) |
Apr 03, 2017 | 3.150 | 3.650 | 3.112 | 3.440 | 1,019,463 | +0.31(+9.94%) |
Mar 31, 2017 | 3.030 | 3.150 | 2.985 | 3.129 | 171,262 | +0.11(+3.61%) |
Mar 30, 2017 | 3.010 | 3.100 | 2.950 | 3.020 | 230,254 | -0.01(-0.33%) |
Mar 29, 2017 | 3.090 | 3.320 | 2.911 | 3.030 | 604,885 | +0.01(+0.33%) |
Mar 28, 2017 | 2.740 | 3.110 | 2.670 | 3.020 | 1,402,319 | +0.34(+12.69%) |
Mar 27, 2017 | 2.630 | 2.850 | 2.560 | 2.680 | 780,144 | +0.10(+3.88%) |
Mar 24, 2017 | 2.280 | 2.590 | 2.260 | 2.580 | 642,243 | +0.32(+14.16%) |
Mar 23, 2017 | 2.210 | 2.340 | 2.200 | 2.260 | 345,777 | +0.06(+2.73%) |
Mar 22, 2017 | 2.210 | 2.250 | 2.185 | 2.200 | 281,073 | +0.01(+0.46%) |
Mar 21, 2017 | 2.190 | 2.290 | 2.160 | 2.190 | 275,151 | +0.02(+0.92%) |
Mar 20, 2017 | 2.190 | 2.280 | 2.160 | 2.170 | 373,579 | -0.03(-1.36%) |
Mar 17, 2017 | 2.210 | 2.290 | 2.170 | 2.200 | 698,181 | +0.01(+0.46%) |
Mar 16, 2017 | 2.180 | 2.320 | 2.160 | 2.190 | 778,175 | +0.01(+0.46%) |
Mar 15, 2017 | 2.300 | 2.340 | 2.179 | 2.180 | 652,443 | -0.11(-4.81%) |
Mar 14, 2017 | 2.440 | 2.440 | 2.269 | 2.290 | 352,463 | -0.17(-6.91%) |
Mar 13, 2017 | 2.600 | 2.621 | 2.410 | 2.460 | 588,701 | -0.15(-5.75%) |
Mar 10, 2017 | 2.560 | 2.650 | 2.500 | 2.610 | 453,298 | +0.05(+1.95%) |
Mar 09, 2017 | 2.560 | 2.720 | 2.520 | 2.560 | 382,490 | +0.00(+0.00%) |
Mar 08, 2017 | 2.600 | 2.725 | 2.540 | 2.560 | 214,314 | -0.03(-1.16%) |
Mar 07, 2017 | 2.790 | 2.790 | 2.520 | 2.590 | 372,804 | -0.19(-6.83%) |
Mar 06, 2017 | 2.930 | 2.990 | 2.760 | 2.780 | 215,416 | -0.11(-3.81%) |
Mar 03, 2017 | 2.950 | 2.960 | 2.820 | 2.890 | 242,618 | -0.05(-1.70%) |
Mar 02, 2017 | 2.940 | 2.990 | 2.740 | 2.940 | 496,320 | +0.00(+0.00%) |