Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.578 | 3.696 | 3.469 | 3.696 | 2,368,234 | +0.09(+2.40%) |
May 30, 2017 | 3.654 | 3.703 | 3.595 | 3.610 | 1,856,779 | -0.09(-2.38%) |
May 26, 2017 | 3.732 | 3.739 | 3.668 | 3.698 | 1,953,555 | -0.04(-1.05%) |
May 25, 2017 | 3.893 | 3.977 | 3.730 | 3.737 | 1,887,101 | -0.16(-4.02%) |
May 24, 2017 | 3.972 | 3.996 | 3.893 | 3.893 | 1,240,794 | -0.09(-2.33%) |
May 23, 2017 | 4.099 | 4.099 | 3.986 | 3.986 | 1,146,318 | -0.12(-2.98%) |
May 22, 2017 | 4.128 | 4.167 | 4.094 | 4.109 | 1,394,010 | +0.01(+0.36%) |
May 19, 2017 | 4.055 | 4.158 | 4.016 | 4.094 | 2,018,930 | +0.06(+1.58%) |
May 18, 2017 | 3.908 | 4.045 | 3.893 | 4.030 | 1,313,674 | +0.11(+2.74%) |
May 17, 2017 | 3.981 | 4.011 | 3.893 | 3.923 | 1,353,529 | -0.08(-2.08%) |
May 16, 2017 | 4.065 | 4.094 | 3.986 | 4.006 | 1,288,635 | -0.03(-0.73%) |
May 15, 2017 | 4.065 | 4.113 | 4.006 | 4.035 | 1,289,261 | +0.04(+1.10%) |
May 12, 2017 | 4.162 | 4.162 | 3.986 | 3.991 | 1,308,387 | -0.17(-4.00%) |
May 11, 2017 | 4.182 | 4.211 | 4.131 | 4.158 | 1,013,684 | -0.01(-0.23%) |
May 10, 2017 | 4.162 | 4.221 | 4.148 | 4.167 | 1,906,293 | +0.01(+0.24%) |
May 09, 2017 | 4.236 | 4.236 | 4.128 | 4.158 | 1,309,193 | -0.07(-1.62%) |
May 08, 2017 | 4.270 | 4.282 | 4.123 | 4.226 | 3,503,101 | -0.03(-0.69%) |
May 05, 2017 | 4.182 | 4.260 | 4.165 | 4.255 | 2,952,883 | +0.07(+1.75%) |
May 04, 2017 | 4.123 | 4.241 | 4.089 | 4.182 | 3,799,007 | +0.04(+1.06%) |
May 03, 2017 | 4.412 | 4.441 | 4.113 | 4.138 | 3,434,496 | -0.34(-7.54%) |
May 02, 2017 | 4.407 | 4.495 | 4.348 | 4.475 | 3,406,118 | +0.07(+1.55%) |
May 01, 2017 | 4.431 | 4.466 | 4.363 | 4.407 | 1,644,508 | -0.04(-0.99%) |
Apr 28, 2017 | 4.539 | 4.539 | 4.429 | 4.451 | 1,395,899 | -0.05(-1.09%) |
Apr 27, 2017 | 4.544 | 4.544 | 4.422 | 4.500 | 1,093,987 | -0.08(-1.81%) |
Apr 26, 2017 | 4.475 | 4.647 | 4.456 | 4.583 | 1,835,723 | +0.08(+1.85%) |
Apr 25, 2017 | 4.510 | 4.554 | 4.456 | 4.500 | 2,489,051 | +0.00(+0.00%) |
Apr 24, 2017 | 4.588 | 4.603 | 4.485 | 4.500 | 1,783,149 | -0.05(-1.08%) |
Apr 21, 2017 | 4.598 | 4.598 | 4.495 | 4.549 | 884,836 | -0.05(-1.17%) |
Apr 20, 2017 | 4.622 | 4.691 | 4.588 | 4.603 | 1,310,517 | -0.00(-0.11%) |
Apr 19, 2017 | 4.798 | 4.798 | 4.598 | 4.607 | 1,262,271 | -0.17(-3.48%) |
Apr 18, 2017 | 4.813 | 4.828 | 4.632 | 4.774 | 3,611,011 | -0.09(-1.91%) |
Apr 17, 2017 | 4.832 | 4.872 | 4.798 | 4.867 | 2,090,408 | +0.04(+0.81%) |
Apr 13, 2017 | 4.989 | 4.989 | 4.808 | 4.828 | 1,416,353 | -0.16(-3.24%) |
Apr 12, 2017 | 5.004 | 5.057 | 4.955 | 4.989 | 1,353,153 | -0.01(-0.20%) |
Apr 11, 2017 | 5.053 | 5.062 | 4.969 | 4.999 | 1,186,619 | -0.04(-0.87%) |
Apr 10, 2017 | 4.984 | 5.072 | 4.955 | 5.043 | 1,184,877 | +0.09(+1.88%) |
Apr 07, 2017 | 4.940 | 5.009 | 4.911 | 4.950 | 1,134,928 | +0.00(+0.10%) |
Apr 06, 2017 | 4.945 | 4.989 | 4.886 | 4.945 | 1,707,400 | +0.03(+0.60%) |
Apr 05, 2017 | 5.170 | 5.214 | 4.911 | 4.916 | 3,495,336 | -0.22(-4.29%) |
Apr 04, 2017 | 5.097 | 5.155 | 5.072 | 5.136 | 2,475,422 | +0.03(+0.57%) |
Apr 03, 2017 | 5.185 | 5.209 | 5.057 | 5.106 | 2,629,011 | -0.06(-1.23%) |
Mar 31, 2017 | 5.072 | 5.175 | 5.043 | 5.170 | 2,036,378 | +0.11(+2.13%) |
Mar 30, 2017 | 5.131 | 5.185 | 5.060 | 5.062 | 1,421,505 | -0.03(-0.67%) |
Mar 29, 2017 | 5.013 | 5.131 | 4.984 | 5.097 | 1,826,247 | +0.09(+1.76%) |
Mar 28, 2017 | 4.930 | 5.057 | 4.925 | 5.009 | 2,127,752 | +0.11(+2.20%) |
Mar 27, 2017 | 4.813 | 4.925 | 4.782 | 4.901 | 2,051,327 | +0.01(+0.20%) |
Mar 24, 2017 | 4.896 | 5.141 | 4.847 | 4.891 | 3,505,072 | +0.08(+1.63%) |
Mar 23, 2017 | 4.500 | 4.867 | 4.500 | 4.813 | 5,385,106 | +0.11(+2.29%) |
Mar 22, 2017 | 4.842 | 4.852 | 4.691 | 4.705 | 2,545,532 | -0.14(-2.93%) |
Mar 21, 2017 | 4.989 | 4.989 | 4.774 | 4.847 | 1,717,267 | -0.09(-1.88%) |
Mar 20, 2017 | 4.960 | 5.009 | 4.852 | 4.940 | 1,771,481 | -0.05(-1.08%) |
Mar 17, 2017 | 4.916 | 4.994 | 4.886 | 4.994 | 2,267,594 | +0.05(+1.09%) |
Mar 16, 2017 | 5.018 | 5.018 | 4.916 | 4.940 | 1,577,786 | -0.04(-0.88%) |
Mar 15, 2017 | 5.057 | 5.062 | 4.881 | 4.984 | 4,038,948 | -0.02(-0.49%) |
Mar 14, 2017 | 4.974 | 5.028 | 4.862 | 5.009 | 2,419,777 | -0.00(-0.10%) |
Mar 13, 2017 | 5.013 | 5.057 | 4.974 | 5.013 | 1,529,092 | -0.01(-0.29%) |
Mar 10, 2017 | 5.131 | 5.175 | 4.974 | 5.028 | 3,322,073 | -0.07(-1.44%) |
Mar 09, 2017 | 5.033 | 5.155 | 4.881 | 5.102 | 3,203,971 | +0.06(+1.26%) |
Mar 08, 2017 | 5.131 | 5.146 | 4.940 | 5.038 | 4,036,988 | -0.14(-2.65%) |
Mar 07, 2017 | 5.297 | 5.312 | 5.160 | 5.175 | 2,119,022 | -0.10(-1.95%) |
Mar 06, 2017 | 5.449 | 5.449 | 5.111 | 5.278 | 4,838,402 | -0.21(-3.83%) |
Mar 03, 2017 | 5.811 | 5.850 | 5.463 | 5.488 | 3,413,070 | -0.38(-6.50%) |
Mar 02, 2017 | 5.860 | 5.909 | 5.821 | 5.869 | 4,192,083 | -0.06(-1.03%) |