Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.683 | 3.698 | 3.661 | 3.683 | 2,554,666 | +0.01(+0.41%) |
May 30, 2017 | 3.691 | 3.691 | 3.653 | 3.668 | 2,754,879 | +0.01(+0.41%) |
May 26, 2017 | 3.661 | 3.668 | 3.638 | 3.653 | 2,118,590 | -0.03(-0.81%) |
May 25, 2017 | 3.683 | 3.698 | 3.668 | 3.683 | 1,774,771 | -0.01(-0.40%) |
May 24, 2017 | 3.705 | 3.720 | 3.691 | 3.698 | 2,025,755 | -0.02(-0.60%) |
May 23, 2017 | 3.735 | 3.743 | 3.691 | 3.720 | 3,577,361 | -0.10(-2.53%) |
May 22, 2017 | 3.780 | 3.832 | 3.772 | 3.817 | 4,430,953 | +0.26(+7.24%) |
May 19, 2017 | 3.545 | 3.595 | 3.552 | 3.559 | 4,097,860 | +0.01(+0.41%) |
May 18, 2017 | 3.487 | 3.552 | 3.487 | 3.545 | 3,361,242 | +0.05(+1.45%) |
May 17, 2017 | 3.516 | 3.538 | 3.487 | 3.494 | 5,088,483 | -0.13(-3.59%) |
May 16, 2017 | 3.639 | 3.660 | 3.614 | 3.624 | 3,703,020 | +0.00(+0.00%) |
May 15, 2017 | 3.595 | 3.646 | 3.588 | 3.624 | 2,293,377 | +0.01(+0.40%) |
May 12, 2017 | 3.603 | 3.617 | 3.574 | 3.610 | 2,804,975 | +0.03(+0.81%) |
May 11, 2017 | 3.632 | 3.646 | 3.581 | 3.581 | 5,198,434 | -0.27(-7.12%) |
May 10, 2017 | 3.841 | 3.884 | 3.834 | 3.855 | 2,148,029 | +0.01(+0.19%) |
May 09, 2017 | 3.877 | 3.884 | 3.834 | 3.848 | 1,906,449 | -0.01(-0.37%) |
May 08, 2017 | 3.870 | 3.892 | 3.855 | 3.863 | 3,328,703 | -0.04(-0.93%) |
May 05, 2017 | 3.899 | 3.899 | 3.870 | 3.899 | 2,473,589 | +0.07(+1.89%) |
May 04, 2017 | 3.834 | 3.855 | 3.798 | 3.827 | 2,125,440 | +0.09(+2.32%) |
May 03, 2017 | 3.718 | 3.762 | 3.711 | 3.740 | 1,799,026 | +0.01(+0.19%) |
May 02, 2017 | 3.747 | 3.754 | 3.725 | 3.733 | 2,597,355 | -0.05(-1.34%) |
May 01, 2017 | 3.733 | 3.798 | 3.722 | 3.783 | 2,926,266 | +0.06(+1.75%) |
Apr 28, 2017 | 3.711 | 3.718 | 3.693 | 3.718 | 2,189,023 | +0.03(+0.78%) |
Apr 27, 2017 | 3.689 | 3.704 | 3.647 | 3.689 | 1,819,730 | -0.04(-0.97%) |
Apr 26, 2017 | 3.711 | 3.754 | 3.711 | 3.725 | 1,381,482 | -0.03(-0.77%) |
Apr 25, 2017 | 3.747 | 3.776 | 3.740 | 3.754 | 2,187,895 | +0.01(+0.19%) |
Apr 24, 2017 | 3.747 | 3.762 | 3.722 | 3.747 | 2,679,637 | +0.17(+4.64%) |
Apr 21, 2017 | 3.624 | 3.646 | 3.581 | 3.581 | 2,762,940 | +0.03(+0.81%) |
Apr 20, 2017 | 3.509 | 3.574 | 3.534 | 3.552 | 3,391,410 | +0.04(+1.23%) |
Apr 19, 2017 | 3.502 | 3.531 | 3.494 | 3.509 | 3,884,752 | +0.05(+1.46%) |
Apr 18, 2017 | 3.451 | 3.466 | 3.415 | 3.458 | 2,928,617 | -0.08(-2.24%) |
Apr 17, 2017 | 3.509 | 3.545 | 3.494 | 3.538 | 1,550,302 | +0.05(+1.45%) |
Apr 13, 2017 | 3.473 | 3.509 | 3.466 | 3.487 | 2,161,216 | -0.04(-1.23%) |
Apr 12, 2017 | 3.538 | 3.545 | 3.502 | 3.531 | 1,995,102 | -0.03(-0.81%) |
Apr 11, 2017 | 3.545 | 3.567 | 3.502 | 3.559 | 3,943,180 | +0.01(+0.41%) |
Apr 10, 2017 | 3.523 | 3.559 | 3.523 | 3.545 | 1,830,102 | +0.01(+0.41%) |
Apr 07, 2017 | 3.552 | 3.559 | 3.494 | 3.531 | 4,428,252 | -0.08(-2.20%) |
Apr 06, 2017 | 3.574 | 3.617 | 3.559 | 3.610 | 1,992,977 | +0.03(+0.81%) |
Apr 05, 2017 | 3.646 | 3.653 | 3.574 | 3.581 | 4,988,609 | -0.08(-2.17%) |
Apr 04, 2017 | 3.646 | 3.660 | 3.617 | 3.660 | 1,551,894 | -0.01(-0.39%) |
Apr 03, 2017 | 3.697 | 3.697 | 3.632 | 3.675 | 1,866,238 | -0.03(-0.78%) |
Mar 31, 2017 | 3.704 | 3.725 | 3.691 | 3.704 | 1,536,004 | -0.04(-1.16%) |
Mar 30, 2017 | 3.733 | 3.747 | 3.711 | 3.747 | 3,343,120 | +0.02(+0.58%) |
Mar 29, 2017 | 3.711 | 3.733 | 3.679 | 3.725 | 2,013,685 | -0.06(-1.53%) |
Mar 28, 2017 | 3.769 | 3.805 | 3.754 | 3.783 | 2,646,529 | +0.01(+0.19%) |
Mar 27, 2017 | 3.754 | 3.776 | 3.733 | 3.776 | 2,899,682 | -0.04(-0.95%) |
Mar 24, 2017 | 3.841 | 3.848 | 3.790 | 3.812 | 4,677,077 | -0.19(-4.69%) |
Mar 23, 2017 | 3.978 | 4.029 | 3.971 | 4.000 | 1,483,995 | -0.01(-0.18%) |
Mar 22, 2017 | 4.007 | 4.029 | 3.978 | 4.007 | 1,962,276 | -0.06(-1.60%) |
Mar 21, 2017 | 4.209 | 4.209 | 4.065 | 4.072 | 2,339,613 | -0.04(-0.88%) |
Mar 20, 2017 | 4.123 | 4.144 | 4.101 | 4.108 | 1,106,456 | -0.04(-1.04%) |
Mar 17, 2017 | 4.202 | 4.202 | 4.144 | 4.151 | 1,951,988 | -0.06(-1.54%) |
Mar 16, 2017 | 4.166 | 4.216 | 4.151 | 4.216 | 3,062,508 | +0.10(+2.46%) |
Mar 15, 2017 | 4.123 | 4.144 | 4.108 | 4.115 | 2,334,718 | +0.01(+0.18%) |
Mar 14, 2017 | 4.108 | 4.115 | 4.079 | 4.108 | 1,921,257 | -0.06(-1.39%) |
Mar 13, 2017 | 4.180 | 4.202 | 4.151 | 4.166 | 1,319,690 | +0.01(+0.17%) |
Mar 10, 2017 | 4.151 | 4.173 | 4.123 | 4.159 | 2,325,316 | +0.06(+1.59%) |
Mar 09, 2017 | 4.108 | 4.123 | 4.079 | 4.094 | 2,100,176 | +0.04(+1.07%) |
Mar 08, 2017 | 4.094 | 4.101 | 4.050 | 4.050 | 2,055,960 | -0.01(-0.36%) |
Mar 07, 2017 | 4.050 | 4.079 | 4.029 | 4.065 | 2,643,908 | +0.01(+0.18%) |
Mar 06, 2017 | 4.072 | 4.079 | 4.029 | 4.058 | 4,412,847 | -0.04(-0.88%) |
Mar 03, 2017 | 4.050 | 4.104 | 4.036 | 4.094 | 4,086,084 | +0.14(+3.66%) |
Mar 02, 2017 | 3.956 | 3.978 | 3.938 | 3.949 | 4,517,758 | -0.01(-0.18%) |