Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.327 | 3.337 | 3.238 | 3.258 | 590,921 | -0.05(-1.48%) |
May 30, 2017 | 3.386 | 3.386 | 3.248 | 3.307 | 1,194,448 | -0.08(-2.32%) |
May 26, 2017 | 3.425 | 3.454 | 3.356 | 3.386 | 539,664 | -0.05(-1.43%) |
May 25, 2017 | 3.503 | 3.513 | 3.395 | 3.435 | 539,784 | -0.06(-1.69%) |
May 24, 2017 | 3.464 | 3.523 | 3.405 | 3.494 | 538,516 | +0.03(+0.85%) |
May 23, 2017 | 3.356 | 3.503 | 3.346 | 3.464 | 611,227 | +0.13(+3.82%) |
May 22, 2017 | 3.405 | 3.464 | 3.317 | 3.337 | 1,022,526 | -0.06(-1.73%) |
May 19, 2017 | 3.543 | 3.641 | 3.395 | 3.395 | 767,251 | -0.15(-4.16%) |
May 18, 2017 | 3.474 | 3.562 | 3.454 | 3.543 | 617,200 | +0.06(+1.69%) |
May 17, 2017 | 3.543 | 3.562 | 3.435 | 3.484 | 819,347 | -0.10(-2.74%) |
May 16, 2017 | 3.651 | 3.660 | 3.543 | 3.582 | 436,995 | -0.05(-1.35%) |
May 15, 2017 | 3.641 | 3.739 | 3.602 | 3.631 | 801,832 | +0.01(+0.27%) |
May 12, 2017 | 3.660 | 3.724 | 3.602 | 3.621 | 681,205 | -0.05(-1.34%) |
May 11, 2017 | 3.719 | 3.739 | 3.602 | 3.670 | 631,109 | -0.06(-1.58%) |
May 10, 2017 | 3.700 | 3.798 | 3.660 | 3.729 | 520,580 | +0.02(+0.53%) |
May 09, 2017 | 3.651 | 3.759 | 3.582 | 3.710 | 819,473 | +0.09(+2.44%) |
May 08, 2017 | 3.690 | 3.768 | 3.602 | 3.621 | 856,609 | -0.09(-2.38%) |
May 05, 2017 | 4.014 | 4.014 | 3.710 | 3.710 | 1,561,652 | -0.29(-7.35%) |
May 04, 2017 | 3.327 | 4.102 | 3.327 | 4.004 | 4,507,483 | +0.65(+19.30%) |
May 03, 2017 | 3.464 | 3.464 | 3.337 | 3.356 | 850,351 | -0.15(-4.20%) |
May 02, 2017 | 3.641 | 3.651 | 3.484 | 3.503 | 558,797 | -0.13(-3.51%) |
May 01, 2017 | 3.543 | 3.631 | 3.513 | 3.631 | 575,836 | +0.11(+3.06%) |
Apr 28, 2017 | 3.611 | 3.631 | 3.454 | 3.523 | 480,513 | -0.09(-2.45%) |
Apr 27, 2017 | 3.660 | 3.700 | 3.592 | 3.611 | 536,456 | -0.04(-1.08%) |
Apr 26, 2017 | 3.592 | 3.690 | 3.592 | 3.651 | 710,998 | +0.02(+0.54%) |
Apr 25, 2017 | 3.572 | 3.660 | 3.454 | 3.631 | 1,052,233 | +0.10(+2.78%) |
Apr 24, 2017 | 3.503 | 3.533 | 3.386 | 3.533 | 801,653 | +0.08(+2.27%) |
Apr 21, 2017 | 3.435 | 3.474 | 3.386 | 3.454 | 691,531 | +0.00(+0.00%) |
Apr 20, 2017 | 3.337 | 3.464 | 3.307 | 3.454 | 941,142 | +0.13(+3.83%) |
Apr 19, 2017 | 3.386 | 3.474 | 3.307 | 3.327 | 809,863 | -0.02(-0.59%) |
Apr 18, 2017 | 3.376 | 3.381 | 3.288 | 3.346 | 822,418 | -0.03(-0.87%) |
Apr 17, 2017 | 3.435 | 3.474 | 3.337 | 3.376 | 886,808 | -0.03(-0.86%) |
Apr 13, 2017 | 3.435 | 3.597 | 3.317 | 3.405 | 2,384,696 | +0.23(+7.10%) |
Apr 12, 2017 | 3.150 | 3.278 | 3.150 | 3.180 | 797,129 | +0.00(+0.00%) |
Apr 11, 2017 | 3.199 | 3.209 | 3.140 | 3.180 | 988,604 | -0.03(-0.92%) |
Apr 10, 2017 | 3.327 | 3.376 | 3.209 | 3.209 | 855,376 | -0.11(-3.25%) |
Apr 07, 2017 | 3.268 | 3.327 | 3.160 | 3.317 | 1,150,141 | +0.03(+0.90%) |
Apr 06, 2017 | 3.395 | 3.410 | 3.209 | 3.288 | 1,371,843 | -0.09(-2.62%) |
Apr 05, 2017 | 3.503 | 3.582 | 3.356 | 3.376 | 1,773,475 | -0.12(-3.37%) |
Apr 04, 2017 | 3.572 | 3.680 | 3.445 | 3.494 | 1,389,041 | -0.10(-2.73%) |
Apr 03, 2017 | 3.719 | 3.759 | 3.592 | 3.592 | 1,442,055 | -0.11(-2.92%) |
Mar 31, 2017 | 3.778 | 3.886 | 3.700 | 3.700 | 1,089,207 | -0.07(-1.82%) |
Mar 30, 2017 | 3.837 | 3.860 | 3.749 | 3.768 | 1,423,978 | -0.08(-2.04%) |
Mar 29, 2017 | 3.857 | 3.965 | 3.808 | 3.847 | 1,033,072 | +0.00(+0.00%) |
Mar 28, 2017 | 3.945 | 4.004 | 3.817 | 3.847 | 778,968 | -0.10(-2.49%) |
Mar 27, 2017 | 3.749 | 3.974 | 3.729 | 3.945 | 933,875 | +0.14(+3.61%) |
Mar 24, 2017 | 3.867 | 3.898 | 3.798 | 3.808 | 751,365 | -0.04(-1.02%) |
Mar 23, 2017 | 3.808 | 3.916 | 3.780 | 3.847 | 909,344 | +0.05(+1.29%) |
Mar 22, 2017 | 3.788 | 3.847 | 3.700 | 3.798 | 1,045,023 | +0.02(+0.52%) |
Mar 21, 2017 | 4.024 | 4.092 | 3.778 | 3.778 | 1,528,716 | -0.25(-6.10%) |
Mar 20, 2017 | 3.974 | 4.082 | 3.906 | 4.024 | 826,312 | +0.06(+1.49%) |
Mar 17, 2017 | 4.024 | 4.112 | 3.955 | 3.965 | 2,146,538 | -0.12(-2.88%) |
Mar 16, 2017 | 4.102 | 4.122 | 4.024 | 4.082 | 638,022 | -0.04(-0.95%) |
Mar 15, 2017 | 3.925 | 4.131 | 3.897 | 4.122 | 1,294,840 | +0.22(+5.53%) |
Mar 14, 2017 | 4.073 | 4.073 | 3.847 | 3.906 | 1,321,380 | -0.22(-5.24%) |
Mar 13, 2017 | 4.053 | 4.131 | 3.974 | 4.122 | 628,999 | +0.07(+1.82%) |
Mar 10, 2017 | 4.043 | 4.082 | 3.945 | 4.048 | 728,703 | +0.06(+1.60%) |
Mar 09, 2017 | 3.827 | 4.092 | 3.827 | 3.984 | 783,054 | +0.09(+2.27%) |
Mar 08, 2017 | 3.817 | 3.984 | 3.808 | 3.896 | 777,885 | +0.09(+2.32%) |
Mar 07, 2017 | 3.916 | 3.994 | 3.808 | 3.808 | 895,115 | -0.14(-3.48%) |
Mar 06, 2017 | 4.033 | 4.084 | 3.925 | 3.945 | 699,369 | -0.09(-2.19%) |
Mar 03, 2017 | 4.102 | 4.161 | 3.974 | 4.033 | 1,112,600 | -0.05(-1.20%) |
Mar 02, 2017 | 4.122 | 4.239 | 4.043 | 4.082 | 1,112,740 | -0.08(-1.89%) |