Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.610 | 3.610 | 3.385 | 3.400 | 2,841,563 | -0.22(-6.08%) |
May 30, 2017 | 3.660 | 3.690 | 3.600 | 3.620 | 864,750 | -0.06(-1.63%) |
May 26, 2017 | 3.580 | 3.685 | 3.540 | 3.680 | 878,645 | +0.06(+1.66%) |
May 25, 2017 | 3.600 | 3.760 | 3.600 | 3.620 | 991,618 | -0.08(-2.16%) |
May 24, 2017 | 3.730 | 3.780 | 3.670 | 3.700 | 1,179,347 | -0.04(-1.07%) |
May 23, 2017 | 3.830 | 3.885 | 3.730 | 3.740 | 1,423,555 | -0.06(-1.58%) |
May 22, 2017 | 3.690 | 3.960 | 3.630 | 3.800 | 4,103,700 | +0.13(+3.54%) |
May 19, 2017 | 3.340 | 3.710 | 3.320 | 3.670 | 5,821,977 | +0.35(+10.54%) |
May 18, 2017 | 3.430 | 3.480 | 3.250 | 3.320 | 1,515,695 | -0.13(-3.77%) |
May 17, 2017 | 3.490 | 3.500 | 3.410 | 3.450 | 1,398,652 | -0.07(-1.99%) |
May 16, 2017 | 3.430 | 3.570 | 3.430 | 3.520 | 2,398,200 | +0.10(+2.92%) |
May 15, 2017 | 3.420 | 3.518 | 3.380 | 3.420 | 1,719,347 | -0.01(-0.29%) |
May 12, 2017 | 3.400 | 3.480 | 3.340 | 3.430 | 677,637 | +0.00(+0.00%) |
May 11, 2017 | 3.490 | 3.530 | 3.180 | 3.430 | 3,705,873 | -0.11(-3.11%) |
May 10, 2017 | 3.490 | 3.620 | 3.460 | 3.540 | 1,924,684 | +0.00(+0.00%) |
May 09, 2017 | 3.450 | 3.550 | 3.440 | 3.540 | 1,772,185 | +0.09(+2.61%) |
May 08, 2017 | 3.400 | 3.490 | 3.380 | 3.450 | 2,465,557 | +0.06(+1.77%) |
May 05, 2017 | 3.400 | 3.420 | 3.375 | 3.390 | 1,330,506 | -0.03(-0.88%) |
May 04, 2017 | 3.320 | 3.480 | 3.270 | 3.420 | 1,581,656 | +0.09(+2.70%) |
May 03, 2017 | 3.330 | 3.370 | 3.320 | 3.330 | 928,757 | -0.01(-0.30%) |
May 02, 2017 | 3.390 | 3.410 | 3.330 | 3.340 | 1,365,010 | -0.06(-1.76%) |
May 01, 2017 | 3.360 | 3.460 | 3.340 | 3.400 | 881,912 | +0.05(+1.49%) |
Apr 28, 2017 | 3.410 | 3.410 | 3.310 | 3.350 | 988,867 | -0.03(-0.89%) |
Apr 27, 2017 | 3.420 | 3.480 | 3.380 | 3.380 | 1,830,360 | -0.04(-1.17%) |
Apr 26, 2017 | 3.440 | 3.480 | 3.390 | 3.420 | 2,177,895 | -0.03(-0.87%) |
Apr 25, 2017 | 3.440 | 3.510 | 3.410 | 3.450 | 2,135,061 | +0.01(+0.29%) |
Apr 24, 2017 | 3.530 | 3.530 | 3.410 | 3.440 | 1,056,931 | -0.05(-1.43%) |
Apr 21, 2017 | 3.510 | 3.535 | 3.460 | 3.490 | 1,167,661 | -0.04(-1.13%) |
Apr 20, 2017 | 3.482 | 3.550 | 3.410 | 3.530 | 1,984,539 | +0.08(+2.32%) |
Apr 19, 2017 | 3.340 | 3.450 | 3.320 | 3.450 | 1,817,033 | +0.11(+3.29%) |
Apr 18, 2017 | 3.350 | 3.350 | 3.270 | 3.340 | 1,050,847 | -0.04(-1.18%) |
Apr 17, 2017 | 3.460 | 3.510 | 3.350 | 3.380 | 1,356,351 | -0.07(-2.03%) |
Apr 13, 2017 | 3.500 | 3.529 | 3.440 | 3.450 | 927,724 | -0.05(-1.43%) |
Apr 12, 2017 | 3.490 | 3.540 | 3.450 | 3.500 | 1,591,529 | +0.00(+0.00%) |
Apr 11, 2017 | 3.610 | 3.640 | 3.430 | 3.500 | 1,882,186 | -0.11(-3.05%) |
Apr 10, 2017 | 3.350 | 3.640 | 3.330 | 3.610 | 3,032,962 | +0.24(+7.12%) |
Apr 07, 2017 | 3.310 | 3.455 | 3.270 | 3.370 | 1,732,477 | +0.06(+1.81%) |
Apr 06, 2017 | 3.340 | 3.360 | 3.285 | 3.310 | 3,312,393 | -0.04(-1.19%) |
Apr 05, 2017 | 3.300 | 3.390 | 3.260 | 3.350 | 3,598,008 | +0.05(+1.52%) |
Apr 04, 2017 | 3.390 | 3.390 | 3.210 | 3.300 | 4,971,121 | -0.07(-2.08%) |
Apr 03, 2017 | 3.190 | 3.400 | 3.170 | 3.370 | 6,404,599 | +0.11(+3.37%) |
Mar 31, 2017 | 2.560 | 3.300 | 2.560 | 3.260 | 16,950,684 | +0.60(+22.56%) |
Mar 30, 2017 | 2.690 | 2.710 | 2.630 | 2.660 | 2,459,326 | -0.05(-1.85%) |
Mar 29, 2017 | 2.700 | 2.740 | 2.460 | 2.710 | 4,452,604 | -0.06(-2.17%) |
Mar 28, 2017 | 2.780 | 2.825 | 2.730 | 2.770 | 1,383,759 | -0.01(-0.36%) |
Mar 27, 2017 | 2.730 | 2.780 | 2.680 | 2.780 | 1,301,049 | +0.04(+1.46%) |
Mar 24, 2017 | 2.750 | 2.810 | 2.730 | 2.740 | 1,630,011 | -0.02(-0.72%) |
Mar 23, 2017 | 2.750 | 2.800 | 2.710 | 2.760 | 2,493,159 | -0.01(-0.36%) |
Mar 22, 2017 | 2.810 | 2.850 | 2.730 | 2.770 | 3,302,634 | -0.05(-1.77%) |
Mar 21, 2017 | 2.900 | 2.910 | 2.790 | 2.820 | 2,045,655 | -0.08(-2.76%) |
Mar 20, 2017 | 2.960 | 3.010 | 2.850 | 2.900 | 1,303,197 | -0.06(-2.03%) |
Mar 17, 2017 | 2.920 | 3.000 | 2.890 | 2.960 | 1,459,515 | +0.01(+0.34%) |
Mar 16, 2017 | 3.050 | 3.080 | 2.930 | 2.950 | 3,614,206 | -0.04(-1.34%) |
Mar 15, 2017 | 3.250 | 3.250 | 2.960 | 2.990 | 3,558,973 | -0.25(-7.72%) |
Mar 14, 2017 | 3.220 | 3.315 | 3.150 | 3.240 | 2,850,297 | +0.00(+0.00%) |
Mar 13, 2017 | 3.070 | 3.260 | 3.070 | 3.240 | 5,809,862 | +0.18(+5.88%) |
Mar 10, 2017 | 3.010 | 3.070 | 3.000 | 3.060 | 2,830,755 | +0.09(+3.03%) |
Mar 09, 2017 | 2.890 | 3.000 | 2.850 | 2.970 | 1,681,262 | +0.02(+0.68%) |
Mar 08, 2017 | 2.860 | 2.990 | 2.850 | 2.950 | 1,388,395 | +0.10(+3.51%) |
Mar 07, 2017 | 2.880 | 2.880 | 2.830 | 2.850 | 1,216,226 | -0.04(-1.38%) |
Mar 06, 2017 | 2.900 | 2.910 | 2.850 | 2.890 | 894,275 | -0.02(-0.69%) |
Mar 03, 2017 | 2.970 | 2.980 | 2.890 | 2.910 | 1,680,424 | -0.05(-1.69%) |
Mar 02, 2017 | 3.050 | 3.050 | 2.950 | 2.960 | 3,531,422 | -0.06(-1.99%) |