Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.035 | 3.067 | 2.954 | 2.968 | 65,888,172 | -0.08(-2.53%) |
May 30, 2017 | 3.098 | 3.115 | 3.042 | 3.046 | 60,226,016 | -0.09(-2.79%) |
May 26, 2017 | 3.059 | 3.161 | 3.053 | 3.133 | 65,261,612 | +0.02(+0.67%) |
May 25, 2017 | 3.175 | 3.238 | 3.082 | 3.112 | 87,248,568 | -0.07(-2.09%) |
May 24, 2017 | 3.133 | 3.221 | 3.109 | 3.179 | 73,882,552 | +0.09(+2.83%) |
May 23, 2017 | 3.067 | 3.119 | 3.059 | 3.091 | 63,050,368 | +0.04(+1.38%) |
May 22, 2017 | 3.053 | 3.102 | 2.979 | 3.049 | 120,619,840 | -0.09(-2.79%) |
May 19, 2017 | 3.159 | 3.168 | 3.098 | 3.137 | 112,460,072 | +0.14(+4.80%) |
May 18, 2017 | 2.965 | 3.151 | 2.937 | 2.993 | 439,885,952 | -0.61(-16.91%) |
May 17, 2017 | 3.623 | 3.678 | 3.592 | 3.602 | 51,141,436 | -0.06(-1.53%) |
May 16, 2017 | 3.662 | 3.683 | 3.609 | 3.658 | 46,470,832 | +0.01(+0.38%) |
May 15, 2017 | 3.676 | 3.700 | 3.637 | 3.644 | 79,781,824 | +0.06(+1.66%) |
May 12, 2017 | 3.530 | 3.623 | 3.515 | 3.585 | 84,581,192 | +0.19(+5.57%) |
May 11, 2017 | 3.434 | 3.448 | 3.380 | 3.396 | 68,245,640 | -0.00(-0.10%) |
May 10, 2017 | 3.354 | 3.441 | 3.340 | 3.399 | 73,964,032 | +0.12(+3.74%) |
May 09, 2017 | 3.235 | 3.287 | 3.207 | 3.277 | 71,963,856 | +0.05(+1.41%) |
May 08, 2017 | 3.259 | 3.312 | 3.205 | 3.231 | 77,411,544 | -0.03(-0.97%) |
May 05, 2017 | 3.119 | 3.266 | 3.106 | 3.263 | 82,349,040 | +0.16(+5.31%) |
May 04, 2017 | 3.102 | 3.154 | 3.072 | 3.098 | 119,416,200 | -0.11(-3.49%) |
May 03, 2017 | 3.179 | 3.242 | 3.165 | 3.210 | 68,246,456 | +0.03(+0.99%) |
May 02, 2017 | 3.189 | 3.244 | 3.154 | 3.179 | 81,263,536 | +0.02(+0.67%) |
May 01, 2017 | 3.154 | 3.193 | 3.137 | 3.158 | 37,583,772 | +0.00(+0.11%) |
Apr 28, 2017 | 3.109 | 3.212 | 3.105 | 3.154 | 68,854,280 | +0.05(+1.58%) |
Apr 27, 2017 | 3.175 | 3.175 | 3.067 | 3.105 | 69,020,440 | -0.08(-2.63%) |
Apr 26, 2017 | 3.175 | 3.284 | 3.172 | 3.189 | 59,289,196 | -0.06(-1.73%) |
Apr 25, 2017 | 3.144 | 3.256 | 3.130 | 3.245 | 49,244,228 | +0.02(+0.65%) |
Apr 24, 2017 | 3.221 | 3.254 | 3.179 | 3.224 | 57,523,624 | +0.07(+2.22%) |
Apr 21, 2017 | 3.144 | 3.168 | 3.121 | 3.154 | 70,291,968 | +0.00(+0.11%) |
Apr 20, 2017 | 3.158 | 3.200 | 3.119 | 3.151 | 70,821,320 | +0.03(+1.01%) |
Apr 19, 2017 | 3.259 | 3.277 | 3.105 | 3.119 | 85,683,648 | -0.12(-3.78%) |
Apr 18, 2017 | 3.277 | 3.326 | 3.222 | 3.242 | 48,618,536 | -0.06(-1.91%) |
Apr 17, 2017 | 3.252 | 3.305 | 3.217 | 3.305 | 69,219,968 | +0.06(+1.94%) |
Apr 13, 2017 | 3.385 | 3.396 | 3.235 | 3.242 | 73,010,232 | -0.14(-4.14%) |
Apr 12, 2017 | 3.413 | 3.417 | 3.359 | 3.382 | 60,156,564 | -0.02(-0.72%) |
Apr 11, 2017 | 3.466 | 3.466 | 3.350 | 3.406 | 67,712,208 | -0.06(-1.62%) |
Apr 10, 2017 | 3.441 | 3.490 | 3.413 | 3.462 | 57,489,548 | +0.05(+1.33%) |
Apr 07, 2017 | 3.431 | 3.472 | 3.399 | 3.417 | 69,645,016 | +0.03(+0.93%) |
Apr 06, 2017 | 3.420 | 3.483 | 3.350 | 3.385 | 64,369,780 | -0.04(-1.23%) |
Apr 05, 2017 | 3.522 | 3.560 | 3.411 | 3.427 | 65,116,172 | -0.06(-1.61%) |
Apr 04, 2017 | 3.406 | 3.487 | 3.378 | 3.483 | 52,229,468 | +0.07(+2.05%) |
Apr 03, 2017 | 3.434 | 3.448 | 3.382 | 3.413 | 53,197,440 | +0.02(+0.62%) |
Mar 31, 2017 | 3.326 | 3.420 | 3.305 | 3.392 | 63,031,536 | +0.04(+1.15%) |
Mar 30, 2017 | 3.382 | 3.413 | 3.347 | 3.354 | 52,569,488 | -0.03(-0.83%) |
Mar 29, 2017 | 3.273 | 3.399 | 3.273 | 3.382 | 59,550,092 | +0.12(+3.76%) |
Mar 28, 2017 | 3.231 | 3.273 | 3.207 | 3.259 | 59,113,996 | +0.05(+1.64%) |
Mar 27, 2017 | 3.074 | 3.209 | 3.053 | 3.207 | 60,169,384 | +0.04(+1.10%) |
Mar 24, 2017 | 3.189 | 3.210 | 3.147 | 3.172 | 72,453,144 | +0.00(+0.11%) |
Mar 23, 2017 | 3.147 | 3.224 | 3.144 | 3.168 | 90,211,888 | -0.02(-0.66%) |
Mar 22, 2017 | 3.133 | 3.217 | 3.095 | 3.189 | 104,374,848 | +0.11(+3.40%) |
Mar 21, 2017 | 3.187 | 3.207 | 3.046 | 3.084 | 99,055,872 | -0.13(-3.93%) |
Mar 20, 2017 | 3.088 | 3.228 | 3.084 | 3.210 | 68,911,336 | +0.09(+2.92%) |
Mar 17, 2017 | 3.235 | 3.262 | 3.089 | 3.119 | 102,522,016 | -0.10(-3.05%) |
Mar 16, 2017 | 3.308 | 3.312 | 3.200 | 3.217 | 67,371,944 | -0.06(-1.92%) |
Mar 15, 2017 | 3.203 | 3.305 | 3.144 | 3.280 | 82,205,752 | +0.12(+3.65%) |
Mar 14, 2017 | 3.207 | 3.207 | 3.105 | 3.165 | 103,511,352 | -0.14(-4.14%) |
Mar 13, 2017 | 3.277 | 3.305 | 3.245 | 3.301 | 40,135,872 | +0.02(+0.53%) |
Mar 10, 2017 | 3.312 | 3.312 | 3.236 | 3.284 | 57,732,516 | +0.04(+1.30%) |
Mar 09, 2017 | 3.263 | 3.273 | 3.172 | 3.242 | 86,270,544 | -0.04(-1.07%) |
Mar 08, 2017 | 3.483 | 3.494 | 3.273 | 3.277 | 83,713,048 | -0.27(-7.51%) |
Mar 07, 2017 | 3.595 | 3.595 | 3.536 | 3.543 | 26,340,632 | +0.00(+0.00%) |
Mar 06, 2017 | 3.592 | 3.592 | 3.511 | 3.543 | 27,192,352 | -0.03(-0.88%) |
Mar 03, 2017 | 3.525 | 3.585 | 3.504 | 3.574 | 35,752,492 | +0.08(+2.41%) |
Mar 02, 2017 | 3.634 | 3.662 | 3.487 | 3.490 | 65,513,536 | -0.21(-5.77%) |