Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.290 | 2.310 | 2.230 | 2.290 | 805,287 | +0.00(+0.00%) |
May 30, 2017 | 2.370 | 2.380 | 2.160 | 2.290 | 1,658,534 | -0.06(-2.55%) |
May 26, 2017 | 2.050 | 2.350 | 1.930 | 2.350 | 2,681,672 | +0.33(+16.34%) |
May 25, 2017 | 2.270 | 2.270 | 2.000 | 2.020 | 4,124,378 | -0.24(-10.62%) |
May 24, 2017 | 2.320 | 2.330 | 2.190 | 2.260 | 4,380,603 | +0.01(+0.44%) |
May 23, 2017 | 2.810 | 2.830 | 2.185 | 2.250 | 9,827,794 | -0.75(-25.00%) |
May 22, 2017 | 3.000 | 3.040 | 2.950 | 3.000 | 668,519 | +0.00(+0.00%) |
May 19, 2017 | 3.100 | 3.130 | 3.000 | 3.000 | 649,981 | -0.10(-3.23%) |
May 18, 2017 | 3.070 | 3.100 | 3.000 | 3.100 | 761,626 | +0.04(+1.14%) |
May 17, 2017 | 3.110 | 3.160 | 3.000 | 3.065 | 1,097,888 | -0.10(-3.31%) |
May 16, 2017 | 3.170 | 3.210 | 3.065 | 3.170 | 620,799 | -0.01(-0.31%) |
May 15, 2017 | 3.110 | 3.230 | 3.080 | 3.180 | 770,315 | +0.06(+1.92%) |
May 12, 2017 | 3.130 | 3.150 | 3.070 | 3.120 | 1,033,054 | -0.01(-0.32%) |
May 11, 2017 | 3.190 | 3.240 | 3.120 | 3.130 | 2,049,939 | -0.06(-1.88%) |
May 10, 2017 | 3.200 | 3.310 | 3.160 | 3.190 | 720,542 | -0.02(-0.78%) |
May 09, 2017 | 3.240 | 3.285 | 3.090 | 3.215 | 2,593,486 | +0.10(+3.38%) |
May 08, 2017 | 3.350 | 3.390 | 3.110 | 3.110 | 1,235,284 | -0.22(-6.61%) |
May 05, 2017 | 3.500 | 3.510 | 3.200 | 3.330 | 2,141,377 | -0.16(-4.58%) |
May 04, 2017 | 4.000 | 4.000 | 2.830 | 3.490 | 4,992,333 | -0.75(-17.69%) |
May 03, 2017 | 4.340 | 4.360 | 4.200 | 4.240 | 1,102,129 | -0.10(-2.30%) |
May 02, 2017 | 4.360 | 4.390 | 4.300 | 4.340 | 644,540 | -0.03(-0.69%) |
May 01, 2017 | 4.350 | 4.420 | 4.330 | 4.370 | 450,432 | +0.02(+0.46%) |
Apr 28, 2017 | 4.440 | 4.490 | 4.285 | 4.350 | 503,671 | -0.06(-1.36%) |
Apr 27, 2017 | 4.620 | 4.690 | 4.400 | 4.410 | 603,802 | -0.20(-4.34%) |
Apr 26, 2017 | 4.280 | 4.700 | 4.280 | 4.610 | 1,836,629 | +0.33(+7.71%) |
Apr 25, 2017 | 4.260 | 4.380 | 4.255 | 4.280 | 516,809 | +0.04(+0.94%) |
Apr 24, 2017 | 4.190 | 4.250 | 4.130 | 4.240 | 389,864 | +0.12(+2.91%) |
Apr 21, 2017 | 4.220 | 4.260 | 4.100 | 4.120 | 417,365 | -0.11(-2.60%) |
Apr 20, 2017 | 4.230 | 4.300 | 4.115 | 4.230 | 506,002 | +0.03(+0.71%) |
Apr 19, 2017 | 4.190 | 4.290 | 4.160 | 4.200 | 372,594 | +0.04(+0.96%) |
Apr 18, 2017 | 4.120 | 4.240 | 4.050 | 4.160 | 611,450 | -0.02(-0.48%) |
Apr 17, 2017 | 4.080 | 4.250 | 4.080 | 4.180 | 513,129 | +0.07(+1.70%) |
Apr 13, 2017 | 4.070 | 4.200 | 4.070 | 4.110 | 586,788 | +0.01(+0.24%) |
Apr 12, 2017 | 4.140 | 4.190 | 4.080 | 4.100 | 478,070 | -0.07(-1.68%) |
Apr 11, 2017 | 4.210 | 4.230 | 4.080 | 4.170 | 860,970 | -0.04(-0.95%) |
Apr 10, 2017 | 4.300 | 4.340 | 4.180 | 4.210 | 559,077 | -0.09(-2.09%) |
Apr 07, 2017 | 4.250 | 4.340 | 4.170 | 4.300 | 708,472 | +0.03(+0.70%) |
Apr 06, 2017 | 4.100 | 4.270 | 4.030 | 4.270 | 1,262,673 | +0.17(+4.15%) |
Apr 05, 2017 | 4.210 | 4.240 | 4.060 | 4.100 | 894,626 | -0.08(-2.03%) |
Apr 04, 2017 | 4.390 | 4.410 | 4.100 | 4.185 | 933,939 | -0.21(-4.67%) |
Apr 03, 2017 | 4.450 | 4.550 | 4.380 | 4.390 | 926,814 | -0.06(-1.35%) |
Mar 31, 2017 | 4.450 | 4.500 | 4.365 | 4.450 | 836,895 | +0.01(+0.23%) |
Mar 30, 2017 | 4.380 | 4.490 | 4.340 | 4.440 | 874,093 | +0.06(+1.37%) |
Mar 29, 2017 | 4.350 | 4.563 | 4.330 | 4.380 | 1,073,517 | +0.03(+0.69%) |
Mar 28, 2017 | 4.250 | 4.390 | 4.220 | 4.350 | 821,597 | +0.13(+3.08%) |
Mar 27, 2017 | 4.040 | 4.280 | 4.040 | 4.220 | 631,206 | +0.12(+2.93%) |
Mar 24, 2017 | 4.130 | 4.200 | 4.050 | 4.100 | 357,759 | -0.02(-0.49%) |
Mar 23, 2017 | 4.060 | 4.150 | 4.000 | 4.120 | 531,123 | +0.06(+1.48%) |
Mar 22, 2017 | 4.130 | 4.170 | 4.000 | 4.060 | 786,311 | -0.07(-1.69%) |
Mar 21, 2017 | 4.250 | 4.270 | 4.110 | 4.130 | 827,573 | -0.09(-2.13%) |
Mar 20, 2017 | 4.220 | 4.320 | 4.170 | 4.220 | 485,967 | +0.01(+0.24%) |
Mar 17, 2017 | 4.230 | 4.290 | 4.140 | 4.210 | 1,049,840 | -0.04(-0.94%) |
Mar 16, 2017 | 4.380 | 4.390 | 4.230 | 4.250 | 530,828 | -0.11(-2.52%) |
Mar 15, 2017 | 4.210 | 4.440 | 4.180 | 4.360 | 1,177,624 | +0.11(+2.59%) |
Mar 14, 2017 | 4.150 | 4.275 | 4.085 | 4.250 | 774,728 | +0.00(+0.12%) |
Mar 13, 2017 | 4.430 | 4.450 | 4.220 | 4.245 | 789,819 | -0.21(-4.61%) |
Mar 10, 2017 | 4.140 | 4.560 | 4.140 | 4.450 | 1,949,000 | +0.32(+7.62%) |
Mar 09, 2017 | 3.910 | 4.140 | 3.790 | 4.135 | 2,417,390 | +0.22(+5.75%) |
Mar 08, 2017 | 4.050 | 4.140 | 3.800 | 3.910 | 3,283,048 | -0.24(-5.78%) |
Mar 07, 2017 | 4.200 | 4.240 | 4.140 | 4.150 | 695,023 | -0.09(-2.12%) |
Mar 06, 2017 | 4.440 | 4.450 | 4.230 | 4.240 | 824,127 | -0.22(-4.93%) |
Mar 03, 2017 | 4.400 | 4.490 | 4.320 | 4.460 | 782,169 | +0.05(+1.13%) |
Mar 02, 2017 | 4.290 | 4.550 | 4.290 | 4.410 | 1,093,439 | +0.08(+1.85%) |