Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.130 | 3.160 | 3.030 | 3.060 | 112,545 | -0.06(-1.92%) |
May 30, 2017 | 3.170 | 3.210 | 3.100 | 3.120 | 81,752 | -0.05(-1.58%) |
May 26, 2017 | 3.210 | 3.210 | 3.130 | 3.170 | 172,485 | -0.06(-1.86%) |
May 25, 2017 | 3.200 | 3.250 | 3.140 | 3.230 | 459,667 | +0.05(+1.57%) |
May 24, 2017 | 3.120 | 3.220 | 3.090 | 3.180 | 282,277 | +0.06(+1.92%) |
May 23, 2017 | 3.070 | 3.155 | 3.050 | 3.120 | 781,755 | +0.03(+0.97%) |
May 22, 2017 | 3.200 | 3.200 | 3.010 | 3.090 | 670,225 | -0.11(-3.44%) |
May 19, 2017 | 3.240 | 3.290 | 3.180 | 3.200 | 122,726 | -0.04(-1.23%) |
May 18, 2017 | 3.250 | 3.280 | 3.200 | 3.240 | 199,069 | +0.03(+0.93%) |
May 17, 2017 | 3.230 | 3.290 | 3.170 | 3.210 | 219,328 | -0.04(-1.38%) |
May 16, 2017 | 3.110 | 3.260 | 3.110 | 3.255 | 707,450 | +0.15(+4.66%) |
May 15, 2017 | 3.630 | 3.630 | 2.850 | 3.110 | 1,232,133 | -0.76(-19.64%) |
May 12, 2017 | 3.900 | 3.970 | 3.820 | 3.870 | 312,936 | -0.06(-1.53%) |
May 11, 2017 | 3.800 | 4.000 | 3.575 | 3.930 | 93,491 | -0.16(-3.91%) |
May 10, 2017 | 4.000 | 4.130 | 3.850 | 4.090 | 116,844 | +0.19(+4.87%) |
May 09, 2017 | 3.476 | 3.990 | 3.476 | 3.900 | 108,450 | +0.29(+8.03%) |
May 08, 2017 | 3.800 | 3.830 | 3.460 | 3.610 | 71,741 | -0.17(-4.50%) |
May 05, 2017 | 3.680 | 3.800 | 3.630 | 3.780 | 221,836 | +0.10(+2.72%) |
May 04, 2017 | 3.660 | 3.690 | 3.530 | 3.680 | 224,655 | +0.04(+1.10%) |
May 03, 2017 | 3.640 | 3.680 | 3.596 | 3.640 | 10,644 | -0.01(-0.27%) |
May 02, 2017 | 3.630 | 3.650 | 3.590 | 3.650 | 15,244 | +0.02(+0.55%) |
May 01, 2017 | 3.630 | 3.680 | 3.600 | 3.630 | 126,067 | +0.00(+0.00%) |
Apr 28, 2017 | 3.610 | 3.639 | 3.540 | 3.630 | 120,685 | +0.00(+0.00%) |
Apr 27, 2017 | 3.570 | 3.680 | 3.510 | 3.630 | 117,689 | +0.04(+1.11%) |
Apr 26, 2017 | 3.650 | 3.650 | 3.520 | 3.590 | 28,502 | -0.07(-1.91%) |
Apr 25, 2017 | 3.680 | 3.680 | 3.540 | 3.660 | 38,461 | +0.07(+1.95%) |
Apr 24, 2017 | 3.650 | 3.680 | 3.430 | 3.590 | 292,056 | -0.02(-0.55%) |
Apr 21, 2017 | 3.600 | 3.651 | 3.515 | 3.610 | 12,985 | +0.01(+0.28%) |
Apr 20, 2017 | 3.650 | 3.690 | 3.550 | 3.600 | 33,931 | -0.06(-1.64%) |
Apr 19, 2017 | 3.730 | 3.730 | 3.400 | 3.660 | 150,083 | -0.04(-1.08%) |
Apr 18, 2017 | 3.608 | 3.750 | 3.608 | 3.700 | 176,193 | +0.08(+2.21%) |
Apr 17, 2017 | 3.620 | 3.728 | 3.520 | 3.620 | 393,281 | +0.00(+0.00%) |
Apr 13, 2017 | 3.450 | 3.730 | 3.450 | 3.620 | 105,815 | +0.16(+4.62%) |
Apr 12, 2017 | 3.450 | 3.470 | 3.400 | 3.460 | 18,858 | -0.01(-0.29%) |
Apr 11, 2017 | 3.320 | 3.480 | 3.260 | 3.470 | 58,890 | +0.16(+4.83%) |
Apr 10, 2017 | 3.330 | 3.340 | 3.270 | 3.310 | 23,580 | +0.00(+0.00%) |
Apr 07, 2017 | 3.310 | 3.320 | 3.270 | 3.310 | 2,936 | -0.01(-0.30%) |
Apr 06, 2017 | 3.300 | 3.330 | 3.260 | 3.320 | 19,022 | +0.02(+0.61%) |
Apr 05, 2017 | 3.270 | 3.330 | 3.240 | 3.300 | 40,016 | +0.09(+2.80%) |
Apr 04, 2017 | 3.260 | 3.280 | 3.150 | 3.210 | 14,620 | +0.00(+0.00%) |
Apr 03, 2017 | 3.340 | 3.340 | 3.190 | 3.210 | 33,088 | -0.14(-4.18%) |
Mar 31, 2017 | 3.310 | 3.350 | 3.290 | 3.350 | 34,863 | +0.01(+0.30%) |
Mar 30, 2017 | 3.250 | 3.370 | 3.250 | 3.340 | 10,680 | +0.08(+2.45%) |
Mar 29, 2017 | 3.220 | 3.310 | 3.220 | 3.260 | 4,157 | +0.02(+0.62%) |
Mar 28, 2017 | 3.240 | 3.350 | 3.240 | 3.240 | 11,337 | -0.03(-0.92%) |
Mar 27, 2017 | 3.140 | 3.280 | 3.140 | 3.270 | 32,629 | +0.01(+0.31%) |
Mar 24, 2017 | 3.320 | 3.350 | 3.230 | 3.260 | 32,744 | -0.05(-1.51%) |
Mar 23, 2017 | 3.290 | 3.320 | 3.200 | 3.310 | 16,654 | +0.04(+1.22%) |
Mar 22, 2017 | 3.250 | 3.290 | 3.150 | 3.270 | 17,016 | +0.00(+0.00%) |
Mar 21, 2017 | 3.300 | 3.360 | 3.195 | 3.270 | 22,697 | -0.04(-1.21%) |
Mar 20, 2017 | 3.310 | 3.360 | 3.310 | 3.310 | 9,469 | -0.01(-0.30%) |
Mar 17, 2017 | 3.330 | 3.330 | 3.260 | 3.320 | 7,856 | +0.03(+0.91%) |
Mar 16, 2017 | 3.220 | 3.360 | 3.220 | 3.290 | 62,189 | +0.08(+2.49%) |
Mar 15, 2017 | 3.180 | 3.280 | 3.150 | 3.210 | 77,879 | -0.02(-0.62%) |
Mar 14, 2017 | 3.070 | 3.230 | 3.070 | 3.230 | 61,909 | +0.14(+4.53%) |
Mar 13, 2017 | 3.102 | 3.200 | 3.060 | 3.090 | 35,483 | -0.01(-0.32%) |
Mar 10, 2017 | 3.120 | 3.200 | 3.070 | 3.100 | 55,877 | -0.01(-0.32%) |
Mar 09, 2017 | 3.170 | 3.240 | 3.110 | 3.110 | 107,388 | -0.11(-3.42%) |
Mar 08, 2017 | 3.170 | 3.300 | 3.170 | 3.220 | 28,260 | -0.01(-0.31%) |
Mar 07, 2017 | 3.250 | 3.390 | 3.080 | 3.230 | 152,243 | -0.09(-2.71%) |
Mar 06, 2017 | 3.350 | 3.384 | 3.150 | 3.320 | 130,562 | -0.03(-0.90%) |
Mar 03, 2017 | 3.370 | 3.410 | 3.240 | 3.350 | 75,848 | -0.05(-1.47%) |
Mar 02, 2017 | 3.400 | 3.440 | 3.350 | 3.400 | 12,625 | -0.03(-0.87%) |