Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.150 | 3.150 | 3.000 | 3.090 | 66,174 | -0.06(-1.90%) |
May 30, 2017 | 3.070 | 3.210 | 3.050 | 3.150 | 243,427 | +0.08(+2.61%) |
May 26, 2017 | 3.090 | 3.110 | 3.000 | 3.070 | 74,781 | -0.02(-0.65%) |
May 25, 2017 | 3.170 | 3.210 | 3.030 | 3.090 | 103,502 | -0.08(-2.52%) |
May 24, 2017 | 3.190 | 3.210 | 3.080 | 3.170 | 69,028 | -0.02(-0.63%) |
May 23, 2017 | 3.180 | 3.260 | 3.080 | 3.190 | 90,643 | +0.02(+0.63%) |
May 22, 2017 | 3.090 | 3.180 | 3.060 | 3.170 | 82,235 | +0.09(+2.92%) |
May 19, 2017 | 3.210 | 3.210 | 3.060 | 3.080 | 86,463 | -0.12(-3.75%) |
May 18, 2017 | 3.010 | 3.210 | 3.000 | 3.200 | 121,173 | +0.15(+4.92%) |
May 17, 2017 | 3.180 | 3.236 | 3.022 | 3.050 | 164,686 | -0.16(-4.98%) |
May 16, 2017 | 3.170 | 3.320 | 3.100 | 3.210 | 96,636 | +0.04(+1.26%) |
May 15, 2017 | 3.250 | 3.480 | 3.140 | 3.170 | 199,481 | -0.05(-1.55%) |
May 12, 2017 | 3.350 | 3.450 | 3.210 | 3.220 | 99,540 | -0.14(-4.17%) |
May 11, 2017 | 2.960 | 3.400 | 2.960 | 3.360 | 214,261 | -0.08(-2.33%) |
May 10, 2017 | 3.230 | 3.610 | 3.230 | 3.440 | 212,633 | +0.20(+6.17%) |
May 09, 2017 | 3.240 | 3.490 | 3.150 | 3.240 | 121,737 | +0.00(+0.00%) |
May 08, 2017 | 3.160 | 3.320 | 3.130 | 3.240 | 77,346 | +0.07(+2.21%) |
May 05, 2017 | 3.110 | 3.286 | 3.020 | 3.170 | 95,229 | +0.05(+1.60%) |
May 04, 2017 | 3.090 | 3.190 | 3.070 | 3.120 | 77,996 | +0.00(+0.00%) |
May 03, 2017 | 3.140 | 3.250 | 3.050 | 3.120 | 204,299 | +0.00(+0.00%) |
May 02, 2017 | 3.010 | 3.510 | 3.010 | 3.120 | 394,529 | +0.14(+4.70%) |
May 01, 2017 | 3.140 | 3.228 | 2.940 | 2.980 | 198,034 | -0.13(-4.18%) |
Apr 28, 2017 | 3.300 | 3.350 | 3.100 | 3.110 | 132,281 | -0.21(-6.33%) |
Apr 27, 2017 | 3.210 | 3.340 | 3.180 | 3.320 | 118,961 | +0.08(+2.47%) |
Apr 26, 2017 | 3.560 | 3.680 | 3.210 | 3.240 | 290,327 | -0.29(-8.22%) |
Apr 25, 2017 | 3.230 | 3.560 | 3.150 | 3.530 | 307,325 | +0.33(+10.31%) |
Apr 24, 2017 | 3.340 | 3.400 | 3.170 | 3.200 | 213,168 | -0.10(-3.03%) |
Apr 21, 2017 | 3.550 | 3.550 | 3.300 | 3.300 | 177,921 | -0.19(-5.44%) |
Apr 20, 2017 | 3.530 | 3.750 | 3.450 | 3.490 | 144,027 | -0.03(-0.85%) |
Apr 19, 2017 | 3.480 | 3.540 | 3.327 | 3.520 | 170,217 | +0.04(+1.15%) |
Apr 18, 2017 | 3.630 | 3.630 | 3.440 | 3.480 | 198,727 | -0.16(-4.40%) |
Apr 17, 2017 | 3.860 | 3.865 | 3.600 | 3.640 | 136,618 | -0.22(-5.70%) |
Apr 13, 2017 | 4.030 | 4.135 | 3.760 | 3.860 | 236,822 | -0.20(-4.93%) |
Apr 12, 2017 | 4.250 | 4.250 | 4.000 | 4.060 | 125,304 | -0.18(-4.25%) |
Apr 11, 2017 | 4.460 | 4.516 | 4.120 | 4.240 | 190,578 | -0.21(-4.72%) |
Apr 10, 2017 | 5.220 | 5.240 | 4.350 | 4.450 | 716,490 | -0.75(-14.42%) |
Apr 07, 2017 | 5.390 | 5.470 | 5.180 | 5.200 | 97,540 | -0.22(-4.06%) |
Apr 06, 2017 | 5.460 | 5.460 | 5.150 | 5.420 | 90,480 | -0.03(-0.55%) |
Apr 05, 2017 | 5.250 | 5.700 | 5.150 | 5.450 | 183,270 | +0.23(+4.41%) |
Apr 04, 2017 | 5.310 | 5.460 | 5.060 | 5.220 | 218,574 | -0.09(-1.69%) |
Apr 03, 2017 | 5.000 | 5.420 | 4.980 | 5.310 | 210,879 | +0.35(+7.06%) |
Mar 31, 2017 | 4.710 | 4.980 | 4.320 | 4.960 | 344,427 | -0.13(-2.55%) |
Mar 30, 2017 | 4.980 | 5.120 | 4.820 | 5.090 | 144,532 | +0.13(+2.62%) |
Mar 29, 2017 | 4.700 | 5.050 | 4.700 | 4.960 | 122,636 | +0.24(+5.08%) |
Mar 28, 2017 | 4.660 | 4.820 | 4.570 | 4.720 | 59,974 | +0.02(+0.43%) |
Mar 27, 2017 | 4.740 | 5.020 | 4.567 | 4.700 | 111,634 | -0.05(-1.05%) |
Mar 24, 2017 | 4.760 | 4.930 | 4.650 | 4.750 | 144,088 | -0.01(-0.21%) |
Mar 23, 2017 | 5.050 | 5.120 | 4.700 | 4.760 | 147,094 | -0.31(-6.11%) |
Mar 22, 2017 | 5.030 | 5.304 | 4.973 | 5.070 | 313,754 | -0.03(-0.59%) |
Mar 21, 2017 | 5.520 | 5.719 | 5.010 | 5.100 | 402,103 | -0.42(-7.61%) |
Mar 20, 2017 | 5.470 | 5.710 | 5.306 | 5.520 | 453,263 | +0.01(+0.18%) |
Mar 17, 2017 | 5.060 | 6.430 | 5.050 | 5.510 | 1,218,480 | +0.45(+8.89%) |
Mar 16, 2017 | 4.230 | 5.319 | 4.230 | 5.060 | 586,529 | +0.85(+20.19%) |
Mar 15, 2017 | 4.110 | 4.250 | 4.110 | 4.210 | 112,111 | +0.10(+2.43%) |
Mar 14, 2017 | 4.000 | 4.210 | 3.860 | 4.110 | 272,138 | +0.01(+0.24%) |
Mar 13, 2017 | 4.330 | 4.390 | 4.010 | 4.100 | 359,310 | -0.23(-5.31%) |
Mar 10, 2017 | 4.580 | 4.594 | 4.000 | 4.330 | 442,938 | -0.22(-4.84%) |
Mar 09, 2017 | 4.640 | 4.830 | 4.500 | 4.550 | 250,482 | -0.09(-1.94%) |
Mar 08, 2017 | 4.980 | 5.090 | 4.540 | 4.640 | 442,390 | -0.30(-6.07%) |
Mar 07, 2017 | 5.040 | 5.490 | 4.545 | 4.940 | 703,772 | -0.56(-10.18%) |
Mar 06, 2017 | 7.140 | 7.140 | 5.450 | 5.500 | 946,383 | -1.67(-23.29%) |
Mar 03, 2017 | 7.570 | 7.600 | 7.030 | 7.170 | 135,005 | -0.40(-5.28%) |
Mar 02, 2017 | 7.590 | 7.670 | 7.380 | 7.570 | 90,763 | -0.07(-0.92%) |