Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.970 | 3.000 | 2.780 | 2.859 | 161,817 | -0.08(-2.76%) |
May 30, 2017 | 3.101 | 3.110 | 2.930 | 2.940 | 202,964 | -0.20(-6.37%) |
May 26, 2017 | 3.112 | 3.210 | 3.100 | 3.140 | 35,313 | -0.01(-0.32%) |
May 25, 2017 | 3.241 | 3.310 | 3.070 | 3.150 | 152,610 | -0.09(-2.75%) |
May 24, 2017 | 3.450 | 3.450 | 3.229 | 3.239 | 92,497 | -0.22(-6.35%) |
May 23, 2017 | 3.451 | 3.470 | 3.420 | 3.459 | 56,011 | +0.04(+1.14%) |
May 22, 2017 | 3.360 | 3.470 | 3.360 | 3.420 | 29,526 | +0.02(+0.62%) |
May 19, 2017 | 3.530 | 3.531 | 3.394 | 3.399 | 38,804 | -0.08(-2.33%) |
May 18, 2017 | 3.471 | 3.510 | 3.330 | 3.480 | 109,123 | -0.01(-0.29%) |
May 17, 2017 | 3.534 | 3.558 | 3.440 | 3.490 | 179,876 | +0.03(+0.86%) |
May 16, 2017 | 3.291 | 3.470 | 3.260 | 3.460 | 137,954 | +0.21(+6.44%) |
May 15, 2017 | 3.350 | 3.399 | 3.220 | 3.251 | 38,359 | -0.02(-0.58%) |
May 12, 2017 | 3.346 | 3.353 | 3.231 | 3.270 | 64,553 | -0.03(-1.05%) |
May 11, 2017 | 3.302 | 3.310 | 3.210 | 3.305 | 77,736 | +0.13(+3.98%) |
May 10, 2017 | 3.066 | 3.230 | 3.040 | 3.178 | 92,270 | +0.11(+3.68%) |
May 09, 2017 | 3.060 | 3.129 | 3.021 | 3.065 | 83,025 | -0.01(-0.19%) |
May 08, 2017 | 3.115 | 3.140 | 2.996 | 3.071 | 124,052 | -0.07(-2.26%) |
May 05, 2017 | 3.077 | 3.160 | 3.063 | 3.142 | 92,306 | +0.06(+2.01%) |
May 04, 2017 | 3.260 | 3.260 | 3.041 | 3.080 | 393,925 | -0.24(-7.11%) |
May 03, 2017 | 3.380 | 3.380 | 3.260 | 3.316 | 157,751 | -0.11(-3.33%) |
May 02, 2017 | 3.430 | 3.458 | 3.396 | 3.430 | 63,247 | +0.01(+0.29%) |
May 01, 2017 | 3.522 | 3.560 | 3.380 | 3.420 | 117,834 | -0.10(-2.84%) |
Apr 28, 2017 | 3.409 | 3.540 | 3.392 | 3.520 | 84,459 | +0.12(+3.68%) |
Apr 27, 2017 | 3.551 | 3.580 | 3.376 | 3.395 | 371,748 | -0.15(-4.37%) |
Apr 26, 2017 | 3.586 | 3.670 | 3.480 | 3.550 | 170,615 | -0.06(-1.63%) |
Apr 25, 2017 | 3.644 | 3.729 | 3.550 | 3.609 | 418,334 | -0.06(-1.53%) |
Apr 24, 2017 | 3.695 | 3.750 | 3.660 | 3.665 | 107,553 | -0.02(-0.41%) |
Apr 21, 2017 | 3.760 | 3.762 | 3.661 | 3.680 | 75,405 | -0.08(-2.16%) |
Apr 20, 2017 | 3.673 | 3.830 | 3.660 | 3.761 | 65,048 | +0.11(+3.01%) |
Apr 19, 2017 | 3.700 | 3.790 | 3.650 | 3.651 | 39,802 | -0.07(-1.84%) |
Apr 18, 2017 | 3.894 | 3.900 | 3.660 | 3.720 | 162,029 | -0.21(-5.37%) |
Apr 17, 2017 | 3.934 | 4.020 | 3.900 | 3.931 | 134,140 | -0.02(-0.48%) |
Apr 13, 2017 | 4.075 | 4.080 | 3.950 | 3.950 | 226,578 | -0.11(-2.80%) |
Apr 12, 2017 | 3.830 | 4.100 | 3.830 | 4.064 | 371,962 | +0.24(+6.38%) |
Apr 11, 2017 | 3.650 | 3.859 | 3.650 | 3.820 | 321,849 | +0.12(+3.24%) |
Apr 10, 2017 | 3.680 | 3.740 | 3.650 | 3.700 | 119,319 | +0.08(+2.15%) |
Apr 07, 2017 | 3.603 | 3.700 | 3.603 | 3.622 | 86,823 | -0.02(-0.49%) |
Apr 06, 2017 | 3.658 | 3.658 | 3.602 | 3.640 | 67,249 | +0.04(+1.11%) |
Apr 05, 2017 | 3.677 | 3.700 | 3.600 | 3.600 | 200,773 | -0.04(-1.00%) |
Apr 04, 2017 | 3.530 | 3.660 | 3.530 | 3.636 | 92,477 | +0.14(+3.89%) |
Apr 03, 2017 | 3.465 | 3.520 | 3.406 | 3.500 | 101,242 | +0.03(+0.89%) |
Mar 31, 2017 | 3.380 | 3.520 | 3.380 | 3.469 | 199,899 | +0.12(+3.66%) |
Mar 30, 2017 | 3.326 | 3.410 | 3.326 | 3.346 | 164,802 | -0.03(-0.99%) |
Mar 29, 2017 | 3.250 | 3.430 | 3.250 | 3.380 | 196,309 | +0.09(+2.76%) |
Mar 28, 2017 | 3.420 | 3.430 | 3.250 | 3.289 | 252,580 | -0.16(-4.67%) |
Mar 27, 2017 | 3.408 | 3.458 | 3.370 | 3.450 | 105,556 | -0.00(-0.01%) |
Mar 24, 2017 | 3.580 | 3.580 | 3.450 | 3.450 | 135,012 | -0.13(-3.57%) |
Mar 23, 2017 | 3.480 | 3.613 | 3.470 | 3.578 | 195,050 | +0.08(+2.24%) |
Mar 22, 2017 | 3.392 | 3.511 | 3.360 | 3.500 | 405,717 | -0.03(-0.85%) |
Mar 21, 2017 | 3.320 | 3.630 | 3.320 | 3.530 | 426,463 | +0.31(+9.63%) |
Mar 20, 2017 | 3.239 | 3.250 | 3.199 | 3.220 | 95,653 | -0.05(-1.53%) |
Mar 17, 2017 | 3.268 | 3.271 | 3.140 | 3.270 | 527,730 | +0.00(+0.04%) |
Mar 16, 2017 | 3.267 | 3.320 | 3.221 | 3.269 | 79,200 | +0.06(+1.83%) |
Mar 15, 2017 | 3.140 | 3.230 | 3.046 | 3.210 | 407,937 | +0.18(+5.98%) |
Mar 14, 2017 | 2.980 | 3.150 | 2.966 | 3.029 | 180,074 | -0.03(-0.99%) |
Mar 13, 2017 | 3.252 | 3.252 | 3.020 | 3.059 | 219,185 | -0.08(-2.57%) |
Mar 10, 2017 | 2.880 | 3.140 | 2.860 | 3.140 | 125,302 | +0.33(+11.74%) |
Mar 09, 2017 | 2.809 | 2.880 | 2.753 | 2.810 | 241,128 | -0.07(-2.43%) |
Mar 08, 2017 | 2.791 | 2.888 | 2.790 | 2.880 | 193,379 | +0.09(+3.22%) |
Mar 07, 2017 | 2.900 | 2.920 | 2.770 | 2.790 | 191,156 | -0.15(-5.10%) |
Mar 06, 2017 | 3.030 | 3.030 | 2.870 | 2.940 | 203,646 | -0.18(-5.77%) |
Mar 03, 2017 | 3.001 | 3.140 | 2.930 | 3.120 | 206,175 | +0.09(+2.97%) |
Mar 02, 2017 | 3.281 | 3.290 | 3.000 | 3.030 | 232,778 | -0.29(-8.74%) |