Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.876 | 2.895 | 2.746 | 2.881 | 5,871,091 | +0.19(+7.02%) |
May 30, 2017 | 2.861 | 2.876 | 2.682 | 2.691 | 5,276,008 | -0.11(-3.91%) |
May 26, 2017 | 2.950 | 2.950 | 2.726 | 2.801 | 7,373,029 | -0.19(-6.48%) |
May 25, 2017 | 3.030 | 3.060 | 2.990 | 2.995 | 1,713,439 | -0.05(-1.63%) |
May 24, 2017 | 3.084 | 3.119 | 3.045 | 3.045 | 1,124,287 | -0.05(-1.61%) |
May 23, 2017 | 3.104 | 3.109 | 3.084 | 3.094 | 728,297 | -0.05(-1.58%) |
May 22, 2017 | 3.104 | 3.154 | 3.099 | 3.144 | 1,149,839 | +0.02(+0.80%) |
May 19, 2017 | 3.109 | 3.129 | 3.080 | 3.119 | 969,683 | +0.06(+1.95%) |
May 18, 2017 | 3.119 | 3.119 | 3.060 | 3.060 | 1,735,113 | -0.07(-2.38%) |
May 17, 2017 | 3.144 | 3.174 | 3.129 | 3.134 | 1,078,454 | -0.03(-0.94%) |
May 16, 2017 | 3.184 | 3.189 | 3.144 | 3.164 | 1,442,108 | -0.01(-0.31%) |
May 15, 2017 | 3.234 | 3.254 | 3.159 | 3.174 | 1,495,118 | +0.02(+0.79%) |
May 12, 2017 | 3.159 | 3.174 | 3.149 | 3.149 | 629,700 | -0.00(-0.16%) |
May 11, 2017 | 3.184 | 3.189 | 3.154 | 3.154 | 798,436 | -0.02(-0.63%) |
May 10, 2017 | 3.139 | 3.179 | 3.129 | 3.174 | 1,122,434 | +0.04(+1.43%) |
May 09, 2017 | 3.214 | 3.214 | 3.109 | 3.129 | 1,800,872 | -0.00(-0.16%) |
May 08, 2017 | 3.189 | 3.209 | 3.129 | 3.134 | 2,050,805 | -0.01(-0.47%) |
May 05, 2017 | 3.194 | 3.219 | 3.149 | 3.149 | 1,074,659 | -0.00(-0.16%) |
May 04, 2017 | 3.239 | 3.244 | 3.149 | 3.154 | 1,591,635 | -0.09(-2.91%) |
May 03, 2017 | 3.288 | 3.313 | 3.249 | 3.249 | 1,243,225 | -0.02(-0.76%) |
May 02, 2017 | 3.298 | 3.308 | 3.274 | 3.274 | 1,121,327 | -0.02(-0.75%) |
May 01, 2017 | 3.318 | 3.338 | 3.298 | 3.298 | 674,894 | -0.01(-0.30%) |
Apr 28, 2017 | 3.328 | 3.328 | 3.298 | 3.308 | 1,734,988 | -0.00(-0.15%) |
Apr 27, 2017 | 3.323 | 3.323 | 3.283 | 3.313 | 1,547,745 | -0.00(-0.15%) |
Apr 26, 2017 | 3.343 | 3.358 | 3.313 | 3.318 | 1,409,565 | -0.03(-0.89%) |
Apr 25, 2017 | 3.358 | 3.393 | 3.348 | 3.348 | 2,464,259 | +0.03(+0.90%) |
Apr 24, 2017 | 3.348 | 3.353 | 3.303 | 3.318 | 1,904,798 | +0.02(+0.60%) |
Apr 21, 2017 | 3.308 | 3.323 | 3.293 | 3.298 | 1,117,809 | -0.01(-0.45%) |
Apr 20, 2017 | 3.323 | 3.338 | 3.313 | 3.313 | 1,335,386 | +0.00(+0.00%) |
Apr 19, 2017 | 3.313 | 3.343 | 3.308 | 3.313 | 1,912,889 | -0.02(-0.60%) |
Apr 18, 2017 | 3.338 | 3.343 | 3.318 | 3.333 | 1,253,110 | -0.02(-0.59%) |
Apr 17, 2017 | 3.318 | 3.358 | 3.313 | 3.353 | 1,274,009 | +0.04(+1.35%) |
Apr 13, 2017 | 3.373 | 3.383 | 3.308 | 3.308 | 1,501,373 | -0.06(-1.77%) |
Apr 12, 2017 | 3.458 | 3.458 | 3.363 | 3.368 | 1,201,470 | -0.09(-2.59%) |
Apr 11, 2017 | 3.403 | 3.460 | 3.366 | 3.458 | 2,315,110 | +0.02(+0.72%) |
Apr 10, 2017 | 3.328 | 3.438 | 3.328 | 3.433 | 2,278,481 | +0.10(+3.14%) |
Apr 07, 2017 | 3.333 | 3.353 | 3.316 | 3.328 | 750,894 | +0.00(+0.00%) |
Apr 06, 2017 | 3.343 | 3.368 | 3.313 | 3.328 | 1,616,232 | +0.03(+0.90%) |
Apr 05, 2017 | 3.373 | 3.383 | 3.288 | 3.298 | 2,483,057 | -0.03(-1.04%) |
Apr 04, 2017 | 3.338 | 3.348 | 3.323 | 3.333 | 1,105,998 | -0.02(-0.59%) |
Apr 03, 2017 | 3.348 | 3.360 | 3.336 | 3.353 | 1,048,878 | +0.00(+0.00%) |
Mar 31, 2017 | 3.348 | 3.373 | 3.323 | 3.353 | 2,089,409 | -0.04(-1.32%) |
Mar 30, 2017 | 3.398 | 3.443 | 3.383 | 3.398 | 1,338,711 | -0.04(-1.30%) |
Mar 29, 2017 | 3.353 | 3.465 | 3.348 | 3.443 | 2,997,046 | +0.05(+1.47%) |
Mar 28, 2017 | 3.333 | 3.423 | 3.323 | 3.393 | 2,065,213 | +0.01(+0.44%) |
Mar 27, 2017 | 3.318 | 3.383 | 3.298 | 3.378 | 1,536,973 | -0.01(-0.44%) |
Mar 24, 2017 | 3.363 | 3.398 | 3.353 | 3.393 | 1,821,114 | -0.00(-0.15%) |
Mar 23, 2017 | 3.343 | 3.403 | 3.328 | 3.398 | 2,723,302 | +0.02(+0.74%) |
Mar 22, 2017 | 3.373 | 3.393 | 3.333 | 3.373 | 2,090,753 | -0.03(-0.88%) |
Mar 21, 2017 | 3.517 | 3.522 | 3.388 | 3.403 | 2,386,839 | -0.11(-3.25%) |
Mar 20, 2017 | 3.547 | 3.557 | 3.487 | 3.517 | 2,246,242 | +0.00(+0.14%) |
Mar 17, 2017 | 3.478 | 3.527 | 3.475 | 3.512 | 2,398,351 | -0.01(-0.42%) |
Mar 16, 2017 | 3.478 | 3.532 | 3.458 | 3.527 | 3,634,537 | +0.13(+3.81%) |
Mar 15, 2017 | 3.333 | 3.408 | 3.321 | 3.398 | 1,297,225 | +0.06(+1.94%) |
Mar 14, 2017 | 3.348 | 3.358 | 3.313 | 3.333 | 1,462,340 | -0.06(-1.90%) |
Mar 13, 2017 | 3.413 | 3.288 | 3.398 | 2,684,477 | +0.03(+0.89%) | |
Mar 10, 2017 | 3.328 | 3.368 | 3.323 | 3.368 | 1,075,819 | +0.03(+1.04%) |
Mar 09, 2017 | 3.358 | 3.368 | 3.298 | 3.333 | 1,756,856 | +0.65(+24.07%) |
Mar 08, 2017 | 2.671 | 2.706 | 2.671 | 2.686 | 2,338,570 | -0.02(-0.73%) |
Mar 07, 2017 | 2.714 | 2.726 | 2.694 | 2.706 | 2,005,765 | -0.04(-1.57%) |
Mar 06, 2017 | 2.706 | 2.753 | 2.698 | 2.749 | 1,731,552 | +0.02(+0.57%) |
Mar 03, 2017 | 2.741 | 2.769 | 2.710 | 2.734 | 2,622,692 | -0.05(-1.69%) |
Mar 02, 2017 | 2.765 | 2.800 | 2.741 | 2.781 | 2,905,136 | -0.02(-0.84%) |