Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.496 | 3.595 | 3.438 | 3.554 | 15,497,002 | +0.06(+1.65%) |
May 30, 2017 | 3.463 | 3.603 | 3.463 | 3.496 | 13,967,844 | +0.02(+0.47%) |
May 26, 2017 | 3.529 | 3.529 | 3.447 | 3.480 | 9,427,103 | +0.02(+0.48%) |
May 25, 2017 | 3.480 | 3.504 | 3.422 | 3.463 | 8,789,689 | -0.03(-0.94%) |
May 24, 2017 | 3.438 | 3.496 | 3.339 | 3.496 | 16,194,218 | +0.06(+1.68%) |
May 23, 2017 | 3.521 | 3.562 | 3.426 | 3.438 | 16,513,452 | -0.05(-1.42%) |
May 22, 2017 | 3.504 | 3.554 | 3.471 | 3.488 | 7,934,199 | -0.02(-0.47%) |
May 19, 2017 | 3.513 | 3.525 | 3.471 | 3.504 | 13,752,929 | +0.03(+0.95%) |
May 18, 2017 | 3.504 | 3.554 | 3.438 | 3.471 | 23,686,782 | -0.06(-1.64%) |
May 17, 2017 | 3.529 | 3.612 | 3.504 | 3.529 | 17,360,238 | +0.07(+1.90%) |
May 16, 2017 | 3.430 | 3.516 | 3.405 | 3.463 | 12,110,272 | +0.02(+0.72%) |
May 15, 2017 | 3.447 | 3.488 | 3.372 | 3.438 | 15,249,579 | +0.02(+0.72%) |
May 12, 2017 | 3.397 | 3.484 | 3.397 | 3.414 | 15,976,690 | +0.03(+0.98%) |
May 11, 2017 | 3.240 | 3.405 | 3.232 | 3.381 | 20,964,908 | +0.16(+5.13%) |
May 10, 2017 | 3.150 | 3.257 | 3.142 | 3.216 | 17,125,506 | +0.12(+4.00%) |
May 09, 2017 | 3.092 | 3.117 | 3.026 | 3.092 | 14,977,631 | -0.05(-1.57%) |
May 08, 2017 | 3.133 | 3.150 | 3.076 | 3.142 | 9,089,105 | +0.03(+1.06%) |
May 05, 2017 | 2.993 | 3.133 | 2.977 | 3.109 | 12,335,835 | +0.14(+4.72%) |
May 04, 2017 | 2.977 | 2.977 | 2.907 | 2.968 | 18,809,214 | -0.08(-2.70%) |
May 03, 2017 | 2.828 | 3.232 | 2.820 | 3.051 | 43,053,904 | +0.28(+10.12%) |
May 02, 2017 | 2.771 | 2.845 | 2.762 | 2.771 | 17,846,786 | -0.03(-1.18%) |
May 01, 2017 | 2.853 | 2.890 | 2.779 | 2.803 | 12,825,999 | -0.07(-2.58%) |
Apr 28, 2017 | 2.808 | 2.907 | 2.795 | 2.878 | 15,073,166 | +0.06(+2.05%) |
Apr 27, 2017 | 2.853 | 2.853 | 2.762 | 2.820 | 18,463,508 | -0.08(-2.84%) |
Apr 26, 2017 | 2.902 | 2.919 | 2.766 | 2.902 | 25,981,182 | +0.01(+0.28%) |
Apr 25, 2017 | 3.043 | 3.067 | 2.878 | 2.894 | 21,899,016 | -0.21(-6.65%) |
Apr 24, 2017 | 3.109 | 3.170 | 3.084 | 3.100 | 14,711,404 | -0.08(-2.59%) |
Apr 21, 2017 | 3.117 | 3.191 | 3.084 | 3.183 | 20,199,200 | +0.07(+2.12%) |
Apr 20, 2017 | 3.067 | 3.117 | 3.043 | 3.117 | 11,695,151 | +0.05(+1.61%) |
Apr 19, 2017 | 3.117 | 3.125 | 3.001 | 3.067 | 22,964,526 | -0.11(-3.38%) |
Apr 18, 2017 | 3.150 | 3.183 | 3.116 | 3.175 | 11,092,874 | +0.00(+0.00%) |
Apr 17, 2017 | 3.125 | 3.216 | 3.109 | 3.175 | 10,628,512 | +0.04(+1.32%) |
Apr 13, 2017 | 3.191 | 3.208 | 3.113 | 3.133 | 12,931,965 | -0.04(-1.30%) |
Apr 12, 2017 | 3.051 | 3.175 | 3.043 | 3.175 | 17,490,748 | +0.11(+3.49%) |
Apr 11, 2017 | 3.010 | 3.092 | 2.968 | 3.067 | 14,458,686 | +0.11(+3.62%) |
Apr 10, 2017 | 2.919 | 2.977 | 2.886 | 2.960 | 8,379,586 | +0.01(+0.28%) |
Apr 07, 2017 | 3.006 | 3.067 | 2.894 | 2.952 | 22,853,732 | +0.01(+0.28%) |
Apr 06, 2017 | 2.968 | 2.968 | 2.911 | 2.944 | 7,143,123 | -0.02(-0.83%) |
Apr 05, 2017 | 2.886 | 2.985 | 2.869 | 2.968 | 14,697,372 | +0.02(+0.56%) |
Apr 04, 2017 | 2.952 | 2.968 | 2.894 | 2.952 | 9,029,945 | +0.02(+0.56%) |
Apr 03, 2017 | 2.886 | 2.960 | 2.869 | 2.935 | 15,422,762 | +0.04(+1.42%) |
Mar 31, 2017 | 2.861 | 2.927 | 2.836 | 2.894 | 11,384,020 | +0.02(+0.86%) |
Mar 30, 2017 | 2.836 | 2.911 | 2.836 | 2.869 | 8,841,061 | +0.01(+0.29%) |
Mar 29, 2017 | 2.795 | 2.886 | 2.771 | 2.861 | 10,214,359 | +0.06(+2.06%) |
Mar 28, 2017 | 2.902 | 2.919 | 2.766 | 2.803 | 15,979,576 | -0.07(-2.30%) |
Mar 27, 2017 | 2.894 | 2.902 | 2.836 | 2.869 | 10,617,715 | +0.07(+2.65%) |
Mar 24, 2017 | 2.828 | 2.853 | 2.787 | 2.795 | 8,738,923 | -0.03(-1.17%) |
Mar 23, 2017 | 2.878 | 2.902 | 2.779 | 2.828 | 14,698,163 | -0.05(-1.72%) |
Mar 22, 2017 | 2.894 | 2.898 | 2.820 | 2.878 | 9,033,177 | +0.01(+0.29%) |
Mar 21, 2017 | 2.869 | 2.927 | 2.836 | 2.869 | 13,617,760 | +0.01(+0.29%) |
Mar 20, 2017 | 2.845 | 2.869 | 2.779 | 2.861 | 9,833,307 | +0.06(+2.06%) |
Mar 17, 2017 | 2.853 | 2.878 | 2.762 | 2.803 | 16,152,652 | -0.03(-1.16%) |
Mar 16, 2017 | 2.927 | 2.951 | 2.795 | 2.836 | 13,547,224 | -0.02(-0.86%) |
Mar 15, 2017 | 2.663 | 2.878 | 2.597 | 2.861 | 23,239,370 | +0.23(+8.78%) |
Mar 14, 2017 | 2.663 | 2.713 | 2.606 | 2.630 | 14,898,176 | -0.05(-1.85%) |
Mar 13, 2017 | 2.729 | 2.729 | 2.634 | 2.680 | 12,583,990 | -0.02(-0.91%) |
Mar 10, 2017 | 2.647 | 2.729 | 2.630 | 2.705 | 12,645,418 | +0.08(+3.14%) |
Mar 09, 2017 | 2.680 | 2.705 | 2.614 | 2.622 | 9,468,034 | -0.06(-2.15%) |
Mar 08, 2017 | 2.647 | 2.729 | 2.639 | 2.680 | 9,670,901 | -0.01(-0.31%) |
Mar 07, 2017 | 2.696 | 2.738 | 2.639 | 2.688 | 11,019,169 | -0.04(-1.51%) |
Mar 06, 2017 | 2.771 | 2.791 | 2.663 | 2.729 | 11,624,379 | -0.05(-1.78%) |
Mar 03, 2017 | 2.713 | 2.808 | 2.696 | 2.779 | 19,290,364 | +0.03(+1.20%) |
Mar 02, 2017 | 2.812 | 2.853 | 2.729 | 2.746 | 18,992,774 | -0.13(-4.58%) |