Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.916 | 3.008 | 2.916 | 2.985 | 11,209 | -0.16(-5.11%) |
May 30, 2017 | 3.122 | 3.145 | 3.111 | 3.145 | 9,619 | +0.07(+2.24%) |
May 26, 2017 | 3.093 | 3.145 | 3.077 | 3.077 | 2,744 | +0.00(+0.00%) |
May 25, 2017 | 3.077 | 3.099 | 3.008 | 3.077 | 10,361 | -0.02(-0.74%) |
May 24, 2017 | 3.122 | 3.191 | 3.099 | 3.099 | 3,425 | -0.05(-1.46%) |
May 23, 2017 | 3.168 | 3.191 | 3.122 | 3.145 | 5,008 | -0.05(-1.44%) |
May 22, 2017 | 3.191 | 3.237 | 3.008 | 3.191 | 34,230 | -0.02(-0.71%) |
May 19, 2017 | 3.191 | 3.214 | 3.145 | 3.214 | 8,761 | +0.00(+0.00%) |
May 18, 2017 | 3.122 | 3.230 | 3.106 | 3.214 | 4,786 | +0.07(+2.19%) |
May 17, 2017 | 3.149 | 3.180 | 3.122 | 3.145 | 21,505 | -0.04(-1.37%) |
May 16, 2017 | 3.260 | 3.260 | 3.122 | 3.189 | 19,843 | -0.12(-3.54%) |
May 15, 2017 | 3.260 | 3.306 | 3.237 | 3.306 | 3,676 | -0.02(-0.69%) |
May 12, 2017 | 3.214 | 3.352 | 3.191 | 3.329 | 37,520 | +0.11(+3.57%) |
May 11, 2017 | 3.237 | 3.237 | 3.191 | 3.214 | 2,395 | -0.07(-2.10%) |
May 10, 2017 | 3.260 | 3.283 | 3.040 | 3.283 | 52,994 | +0.05(+1.42%) |
May 09, 2017 | 3.283 | 3.306 | 3.168 | 3.237 | 52,279 | -0.09(-2.76%) |
May 08, 2017 | 3.352 | 3.352 | 3.237 | 3.329 | 24,920 | -0.05(-1.36%) |
May 05, 2017 | 3.099 | 3.421 | 2.870 | 3.375 | 110,504 | +0.30(+9.70%) |
May 04, 2017 | 3.145 | 3.352 | 3.077 | 3.077 | 89,733 | -0.02(-0.74%) |
May 03, 2017 | 3.329 | 3.396 | 3.054 | 3.099 | 137,354 | -0.18(-5.59%) |
May 02, 2017 | 3.559 | 3.605 | 3.260 | 3.283 | 135,503 | -0.21(-5.91%) |
May 01, 2017 | 3.719 | 3.788 | 3.467 | 3.489 | 147,775 | -0.37(-9.53%) |
Apr 28, 2017 | 3.811 | 3.903 | 3.788 | 3.857 | 6,278 | +0.00(+0.00%) |
Apr 27, 2017 | 3.972 | 3.972 | 3.857 | 3.857 | 40,038 | -0.05(-1.18%) |
Apr 26, 2017 | 4.041 | 4.064 | 3.788 | 3.903 | 118,392 | +0.05(+1.19%) |
Apr 25, 2017 | 3.995 | 3.995 | 3.834 | 3.857 | 54,882 | -0.07(-1.75%) |
Apr 24, 2017 | 3.995 | 4.099 | 3.890 | 3.926 | 60,437 | -0.02(-0.58%) |
Apr 21, 2017 | 4.041 | 4.133 | 3.719 | 3.949 | 168,921 | -0.05(-1.15%) |
Apr 20, 2017 | 3.696 | 4.156 | 3.696 | 3.995 | 185,681 | +0.18(+4.82%) |
Apr 19, 2017 | 3.696 | 3.857 | 3.513 | 3.811 | 108,072 | +0.05(+1.22%) |
Apr 18, 2017 | 3.788 | 3.811 | 3.765 | 3.765 | 2,116 | +0.02(+0.61%) |
Apr 17, 2017 | 3.673 | 3.857 | 3.628 | 3.742 | 49,888 | +0.07(+1.88%) |
Apr 13, 2017 | 3.673 | 3.846 | 3.421 | 3.673 | 83,968 | +0.05(+1.27%) |
Apr 12, 2017 | 3.421 | 3.696 | 3.421 | 3.628 | 218,420 | +0.23(+6.76%) |
Apr 11, 2017 | 3.352 | 3.444 | 3.306 | 3.398 | 178,961 | +0.09(+2.78%) |
Apr 10, 2017 | 3.467 | 3.467 | 3.306 | 3.306 | 40,051 | -0.18(-5.26%) |
Apr 07, 2017 | 3.583 | 3.604 | 3.490 | 3.490 | 17,450 | -0.09(-2.56%) |
Apr 06, 2017 | 3.582 | 3.628 | 3.572 | 3.582 | 11,330 | +0.02(+0.65%) |
Apr 05, 2017 | 3.610 | 3.610 | 3.559 | 3.559 | 13,179 | -0.05(-1.27%) |
Apr 04, 2017 | 3.696 | 3.719 | 3.605 | 3.605 | 25,708 | -0.11(-3.09%) |
Apr 03, 2017 | 3.811 | 3.811 | 3.696 | 3.719 | 14,530 | -0.02(-0.61%) |
Mar 31, 2017 | 3.759 | 3.788 | 3.742 | 3.742 | 6,923 | +0.02(+0.62%) |
Mar 30, 2017 | 3.834 | 3.834 | 3.651 | 3.719 | 35,765 | +0.05(+1.25%) |
Mar 29, 2017 | 3.903 | 3.903 | 3.559 | 3.673 | 60,370 | -0.25(-6.43%) |
Mar 28, 2017 | 3.960 | 3.972 | 3.903 | 3.926 | 57,721 | +0.00(+0.00%) |
Mar 27, 2017 | 3.949 | 3.949 | 3.926 | 3.926 | 5,180 | -0.02(-0.58%) |
Mar 24, 2017 | 3.949 | 3.949 | 3.949 | 3.949 | 4,427 | +0.05(+1.18%) |
Mar 23, 2017 | 3.903 | 3.949 | 3.903 | 3.903 | 5,908 | +0.00(+0.00%) |
Mar 22, 2017 | 3.903 | 3.903 | 3.903 | 3.903 | 696 | +0.00(+0.00%) |
Mar 21, 2017 | 3.947 | 3.961 | 3.903 | 3.903 | 1,683 | -0.05(-1.15%) |
Mar 20, 2017 | 3.972 | 3.972 | 3.903 | 3.948 | 71,947 | -0.05(-1.16%) |
Mar 17, 2017 | 3.903 | 3.995 | 3.834 | 3.995 | 20,682 | +0.11(+2.96%) |
Mar 16, 2017 | 3.880 | 3.903 | 3.795 | 3.880 | 19,623 | +0.07(+1.81%) |
Mar 15, 2017 | 3.811 | 3.834 | 3.811 | 3.811 | 4,312 | +0.00(+0.00%) |
Mar 14, 2017 | 3.846 | 3.857 | 3.811 | 3.811 | 4,954 | -0.07(-1.78%) |
Mar 13, 2017 | 3.903 | 3.903 | 3.834 | 3.880 | 17,812 | -0.05(-1.17%) |
Mar 10, 2017 | 4.041 | 4.133 | 3.926 | 3.926 | 64,033 | -0.10(-2.56%) |
Mar 09, 2017 | 4.064 | 4.156 | 3.972 | 4.029 | 97,690 | -0.01(-0.28%) |
Mar 08, 2017 | 4.087 | 4.110 | 3.995 | 4.041 | 59,435 | +0.02(+0.57%) |
Mar 07, 2017 | 4.110 | 4.133 | 4.018 | 4.018 | 9,880 | -0.11(-2.78%) |
Mar 06, 2017 | 4.133 | 4.133 | 4.110 | 4.133 | 14,490 | +0.02(+0.56%) |
Mar 03, 2017 | 4.110 | 4.202 | 4.110 | 4.110 | 90,011 | +0.00(+0.00%) |
Mar 02, 2017 | 4.224 | 4.224 | 4.107 | 4.110 | 113,551 | -0.11(-2.72%) |