Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.340 | 2.340 | 2.240 | 2.270 | 999,524 | -0.06(-2.58%) |
May 30, 2017 | 2.340 | 2.350 | 2.270 | 2.330 | 493,042 | -0.01(-0.43%) |
May 26, 2017 | 2.320 | 2.354 | 2.260 | 2.340 | 722,045 | +0.00(+0.00%) |
May 25, 2017 | 2.440 | 2.440 | 2.300 | 2.340 | 1,051,925 | -0.09(-3.70%) |
May 24, 2017 | 2.480 | 2.500 | 2.420 | 2.430 | 679,109 | -0.05(-2.02%) |
May 23, 2017 | 2.530 | 2.540 | 2.450 | 2.480 | 316,126 | -0.03(-1.20%) |
May 22, 2017 | 2.480 | 2.520 | 2.410 | 2.510 | 698,449 | +0.05(+2.03%) |
May 19, 2017 | 2.550 | 2.580 | 2.435 | 2.460 | 790,597 | -0.07(-2.77%) |
May 18, 2017 | 2.490 | 2.610 | 2.480 | 2.530 | 612,894 | +0.03(+1.20%) |
May 17, 2017 | 2.590 | 2.640 | 2.490 | 2.500 | 758,384 | -0.14(-5.30%) |
May 16, 2017 | 2.580 | 2.710 | 2.553 | 2.640 | 657,635 | +0.06(+2.33%) |
May 15, 2017 | 2.540 | 2.620 | 2.530 | 2.580 | 763,839 | +0.04(+1.57%) |
May 12, 2017 | 2.610 | 2.620 | 2.540 | 2.540 | 445,180 | -0.06(-2.31%) |
May 11, 2017 | 2.660 | 2.660 | 2.550 | 2.600 | 437,934 | -0.06(-2.26%) |
May 10, 2017 | 2.660 | 2.680 | 2.570 | 2.660 | 624,649 | +0.00(+0.00%) |
May 09, 2017 | 2.640 | 2.720 | 2.600 | 2.660 | 550,917 | +0.04(+1.53%) |
May 08, 2017 | 2.700 | 2.750 | 2.600 | 2.620 | 593,660 | -0.09(-3.32%) |
May 05, 2017 | 2.800 | 2.800 | 2.650 | 2.710 | 773,743 | -0.07(-2.52%) |
May 04, 2017 | 2.740 | 2.820 | 2.650 | 2.780 | 953,495 | +0.03(+1.09%) |
May 03, 2017 | 2.800 | 3.120 | 2.740 | 2.750 | 1,354,502 | -0.11(-3.85%) |
May 02, 2017 | 2.980 | 2.990 | 2.845 | 2.860 | 804,053 | -0.12(-4.03%) |
May 01, 2017 | 2.970 | 3.000 | 2.930 | 2.980 | 426,739 | +0.01(+0.34%) |
Apr 28, 2017 | 2.920 | 2.980 | 2.870 | 2.970 | 691,676 | +0.07(+2.41%) |
Apr 27, 2017 | 3.020 | 3.030 | 2.870 | 2.900 | 597,380 | -0.13(-4.29%) |
Apr 26, 2017 | 2.890 | 3.050 | 2.871 | 3.030 | 898,872 | +0.14(+4.84%) |
Apr 25, 2017 | 2.810 | 2.940 | 2.770 | 2.890 | 630,527 | +0.08(+2.85%) |
Apr 24, 2017 | 2.780 | 2.840 | 2.700 | 2.810 | 691,426 | +0.07(+2.55%) |
Apr 21, 2017 | 2.790 | 2.820 | 2.710 | 2.740 | 492,480 | -0.04(-1.44%) |
Apr 20, 2017 | 2.870 | 2.910 | 2.750 | 2.780 | 989,754 | -0.06(-2.11%) |
Apr 19, 2017 | 2.930 | 2.950 | 2.810 | 2.840 | 889,710 | -0.08(-2.74%) |
Apr 18, 2017 | 2.900 | 2.930 | 2.780 | 2.920 | 782,705 | +0.00(+0.00%) |
Apr 17, 2017 | 2.910 | 2.930 | 2.800 | 2.920 | 931,082 | +0.00(+0.00%) |
Apr 13, 2017 | 2.970 | 3.010 | 2.900 | 2.920 | 705,995 | -0.09(-2.99%) |
Apr 12, 2017 | 2.980 | 3.050 | 2.940 | 3.010 | 675,847 | +0.01(+0.33%) |
Apr 11, 2017 | 3.170 | 3.220 | 2.830 | 3.000 | 1,948,757 | -0.18(-5.66%) |
Apr 10, 2017 | 3.200 | 3.260 | 3.150 | 3.180 | 455,809 | -0.03(-0.93%) |
Apr 07, 2017 | 3.160 | 3.240 | 3.070 | 3.210 | 607,389 | +0.03(+0.94%) |
Apr 06, 2017 | 3.180 | 3.220 | 3.050 | 3.180 | 932,223 | +0.00(+0.00%) |
Apr 05, 2017 | 3.300 | 3.350 | 3.160 | 3.180 | 935,823 | -0.11(-3.34%) |
Apr 04, 2017 | 3.360 | 3.430 | 3.255 | 3.290 | 847,706 | -0.10(-2.95%) |
Apr 03, 2017 | 3.680 | 3.720 | 3.375 | 3.390 | 1,541,512 | -0.27(-7.38%) |
Mar 31, 2017 | 3.560 | 3.690 | 3.560 | 3.660 | 680,870 | +0.07(+1.95%) |
Mar 30, 2017 | 3.640 | 3.660 | 3.540 | 3.590 | 724,133 | -0.06(-1.64%) |
Mar 29, 2017 | 3.620 | 3.725 | 3.620 | 3.650 | 612,591 | +0.04(+1.11%) |
Mar 28, 2017 | 3.650 | 3.680 | 3.520 | 3.610 | 635,409 | -0.04(-1.10%) |
Mar 27, 2017 | 3.510 | 3.660 | 3.490 | 3.650 | 836,366 | +0.12(+3.40%) |
Mar 24, 2017 | 3.380 | 3.570 | 3.370 | 3.530 | 1,023,432 | +0.15(+4.44%) |
Mar 23, 2017 | 3.290 | 3.480 | 3.270 | 3.380 | 893,619 | +0.10(+3.05%) |
Mar 22, 2017 | 3.370 | 3.380 | 3.240 | 3.280 | 935,599 | -0.07(-2.09%) |
Mar 21, 2017 | 3.560 | 3.600 | 3.350 | 3.350 | 1,092,533 | -0.18(-5.10%) |
Mar 20, 2017 | 3.610 | 3.645 | 3.500 | 3.530 | 577,627 | -0.08(-2.22%) |
Mar 17, 2017 | 3.650 | 3.800 | 3.540 | 3.610 | 2,728,166 | -0.05(-1.37%) |
Mar 16, 2017 | 3.490 | 3.685 | 3.455 | 3.660 | 1,018,881 | +0.17(+4.87%) |
Mar 15, 2017 | 3.580 | 3.580 | 3.450 | 3.490 | 1,474,050 | -0.08(-2.24%) |
Mar 14, 2017 | 3.490 | 3.600 | 3.430 | 3.570 | 1,056,484 | +0.04(+1.13%) |
Mar 13, 2017 | 3.740 | 3.750 | 3.450 | 3.530 | 1,701,776 | -0.22(-5.87%) |
Mar 10, 2017 | 3.660 | 3.800 | 3.590 | 3.750 | 570,230 | +0.12(+3.31%) |
Mar 09, 2017 | 3.620 | 3.720 | 3.570 | 3.630 | 918,528 | +0.01(+0.28%) |
Mar 08, 2017 | 3.650 | 3.750 | 3.580 | 3.620 | 983,421 | -0.02(-0.55%) |
Mar 07, 2017 | 3.660 | 3.700 | 3.570 | 3.640 | 838,824 | -0.01(-0.27%) |
Mar 06, 2017 | 3.650 | 3.740 | 3.540 | 3.650 | 1,117,655 | +0.01(+0.27%) |
Mar 03, 2017 | 3.650 | 3.730 | 3.585 | 3.640 | 1,650,938 | -0.03(-0.82%) |
Mar 02, 2017 | 3.730 | 3.950 | 3.620 | 3.670 | 2,722,921 | -0.09(-2.39%) |