Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.888 | 2.908 | 2.758 | 2.893 | 5,846,491 | +0.19(+7.02%) |
May 30, 2017 | 2.873 | 2.888 | 2.693 | 2.703 | 5,253,901 | -0.11(-3.91%) |
May 26, 2017 | 2.963 | 2.963 | 2.738 | 2.813 | 7,342,136 | -0.19(-6.48%) |
May 25, 2017 | 3.043 | 3.072 | 3.003 | 3.008 | 1,706,259 | -0.05(-1.63%) |
May 24, 2017 | 3.097 | 3.132 | 3.057 | 3.057 | 1,119,577 | -0.05(-1.61%) |
May 23, 2017 | 3.117 | 3.122 | 3.097 | 3.107 | 725,246 | -0.05(-1.58%) |
May 22, 2017 | 3.117 | 3.167 | 3.112 | 3.157 | 1,145,022 | +0.02(+0.80%) |
May 19, 2017 | 3.122 | 3.142 | 3.092 | 3.132 | 965,621 | +0.06(+1.95%) |
May 18, 2017 | 3.132 | 3.132 | 3.072 | 3.072 | 1,727,843 | -0.07(-2.38%) |
May 17, 2017 | 3.157 | 3.187 | 3.142 | 3.147 | 1,073,935 | -0.03(-0.94%) |
May 16, 2017 | 3.197 | 3.202 | 3.157 | 3.177 | 1,436,066 | -0.01(-0.31%) |
May 15, 2017 | 3.247 | 3.267 | 3.172 | 3.187 | 1,488,853 | +0.02(+0.79%) |
May 12, 2017 | 3.172 | 3.187 | 3.162 | 3.162 | 627,061 | -0.00(-0.16%) |
May 11, 2017 | 3.197 | 3.202 | 3.167 | 3.167 | 795,091 | -0.02(-0.63%) |
May 10, 2017 | 3.152 | 3.192 | 3.142 | 3.187 | 1,117,731 | +0.04(+1.43%) |
May 09, 2017 | 3.227 | 3.227 | 3.122 | 3.142 | 1,793,327 | -0.00(-0.16%) |
May 08, 2017 | 3.202 | 3.222 | 3.142 | 3.147 | 2,042,212 | -0.01(-0.47%) |
May 05, 2017 | 3.207 | 3.232 | 3.162 | 3.162 | 1,070,156 | -0.00(-0.16%) |
May 04, 2017 | 3.252 | 3.257 | 3.162 | 3.167 | 1,584,966 | -0.09(-2.91%) |
May 03, 2017 | 3.302 | 3.327 | 3.262 | 3.262 | 1,238,016 | -0.02(-0.76%) |
May 02, 2017 | 3.312 | 3.322 | 3.287 | 3.287 | 1,116,628 | -0.02(-0.75%) |
May 01, 2017 | 3.332 | 3.352 | 3.312 | 3.312 | 672,066 | -0.01(-0.30%) |
Apr 28, 2017 | 3.342 | 3.342 | 3.312 | 3.322 | 1,727,719 | -0.00(-0.15%) |
Apr 27, 2017 | 3.337 | 3.337 | 3.297 | 3.327 | 1,541,260 | -0.00(-0.15%) |
Apr 26, 2017 | 3.357 | 3.372 | 3.327 | 3.332 | 1,403,659 | -0.03(-0.89%) |
Apr 25, 2017 | 3.372 | 3.407 | 3.362 | 3.362 | 2,453,934 | +0.03(+0.90%) |
Apr 24, 2017 | 3.362 | 3.367 | 3.317 | 3.332 | 1,896,817 | +0.02(+0.60%) |
Apr 21, 2017 | 3.322 | 3.337 | 3.307 | 3.312 | 1,113,125 | -0.01(-0.45%) |
Apr 20, 2017 | 3.337 | 3.352 | 3.327 | 3.327 | 1,329,791 | +0.00(+0.00%) |
Apr 19, 2017 | 3.327 | 3.357 | 3.322 | 3.327 | 1,904,874 | -0.02(-0.60%) |
Apr 18, 2017 | 3.352 | 3.357 | 3.332 | 3.347 | 1,247,860 | -0.02(-0.59%) |
Apr 17, 2017 | 3.332 | 3.372 | 3.327 | 3.367 | 1,268,671 | +0.04(+1.35%) |
Apr 13, 2017 | 3.387 | 3.397 | 3.322 | 3.322 | 1,495,082 | -0.06(-1.77%) |
Apr 12, 2017 | 3.472 | 3.472 | 3.377 | 3.382 | 1,196,436 | -0.09(-2.59%) |
Apr 11, 2017 | 3.417 | 3.475 | 3.380 | 3.472 | 2,305,410 | +0.02(+0.72%) |
Apr 10, 2017 | 3.342 | 3.452 | 3.342 | 3.447 | 2,268,934 | +0.10(+3.14%) |
Apr 07, 2017 | 3.347 | 3.367 | 3.330 | 3.342 | 747,748 | +0.00(+0.00%) |
Apr 06, 2017 | 3.357 | 3.382 | 3.327 | 3.342 | 1,609,460 | +0.03(+0.91%) |
Apr 05, 2017 | 3.387 | 3.397 | 3.302 | 3.312 | 2,472,653 | -0.03(-1.05%) |
Apr 04, 2017 | 3.352 | 3.362 | 3.337 | 3.347 | 1,101,364 | -0.02(-0.59%) |
Apr 03, 2017 | 3.362 | 3.374 | 3.350 | 3.367 | 1,044,483 | +0.00(+0.00%) |
Mar 31, 2017 | 3.362 | 3.387 | 3.337 | 3.367 | 2,080,654 | -0.04(-1.32%) |
Mar 30, 2017 | 3.412 | 3.457 | 3.397 | 3.412 | 1,333,102 | -0.04(-1.30%) |
Mar 29, 2017 | 3.367 | 3.480 | 3.362 | 3.457 | 2,984,488 | +0.05(+1.47%) |
Mar 28, 2017 | 3.347 | 3.437 | 3.337 | 3.407 | 2,056,560 | +0.01(+0.44%) |
Mar 27, 2017 | 3.332 | 3.397 | 3.312 | 3.392 | 1,530,533 | -0.01(-0.44%) |
Mar 24, 2017 | 3.377 | 3.412 | 3.367 | 3.407 | 1,813,483 | -0.00(-0.15%) |
Mar 23, 2017 | 3.357 | 3.417 | 3.342 | 3.412 | 2,711,891 | +0.02(+0.74%) |
Mar 22, 2017 | 3.387 | 3.407 | 3.347 | 3.387 | 2,081,993 | -0.03(-0.88%) |
Mar 21, 2017 | 3.532 | 3.537 | 3.402 | 3.417 | 2,376,839 | -0.11(-3.25%) |
Mar 20, 2017 | 3.562 | 3.572 | 3.502 | 3.532 | 2,236,830 | +0.00(+0.14%) |
Mar 17, 2017 | 3.492 | 3.542 | 3.490 | 3.527 | 2,388,302 | -0.01(-0.42%) |
Mar 16, 2017 | 3.492 | 3.547 | 3.472 | 3.542 | 3,619,308 | +0.13(+3.81%) |
Mar 15, 2017 | 3.347 | 3.422 | 3.335 | 3.412 | 1,291,790 | +0.06(+1.94%) |
Mar 14, 2017 | 3.362 | 3.372 | 3.327 | 3.347 | 1,456,212 | -0.06(-1.90%) |
Mar 13, 2017 | 3.427 | 3.302 | 3.412 | 2,673,229 | +0.03(+0.89%) | |
Mar 10, 2017 | 3.342 | 3.382 | 3.337 | 3.382 | 1,071,311 | +0.03(+1.04%) |
Mar 09, 2017 | 3.372 | 3.382 | 3.312 | 3.347 | 1,749,495 | +0.65(+24.07%) |
Mar 08, 2017 | 2.682 | 2.718 | 2.682 | 2.698 | 2,328,771 | -0.02(-0.73%) |
Mar 07, 2017 | 2.725 | 2.737 | 2.706 | 2.718 | 1,997,360 | -0.04(-1.57%) |
Mar 06, 2017 | 2.718 | 2.765 | 2.710 | 2.761 | 1,724,297 | +0.02(+0.57%) |
Mar 03, 2017 | 2.753 | 2.781 | 2.721 | 2.745 | 2,611,703 | -0.05(-1.69%) |
Mar 02, 2017 | 2.777 | 2.812 | 2.753 | 2.792 | 2,892,963 | -0.02(-0.84%) |