Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.450 | 3.450 | 3.325 | 3.400 | 4,170,872 | -0.02(-0.58%) |
May 30, 2017 | 3.400 | 3.450 | 3.240 | 3.420 | 33,820,744 | +0.01(+0.29%) |
May 26, 2017 | 3.590 | 3.630 | 3.270 | 3.410 | 34,721,156 | -0.14(-3.94%) |
May 25, 2017 | 3.510 | 3.600 | 3.410 | 3.550 | 18,986,166 | +0.09(+2.60%) |
May 24, 2017 | 3.570 | 3.580 | 3.450 | 3.460 | 16,034,193 | -0.09(-2.54%) |
May 23, 2017 | 3.430 | 3.580 | 3.370 | 3.550 | 22,584,372 | +0.16(+4.72%) |
May 22, 2017 | 3.390 | 3.440 | 3.370 | 3.390 | 5,353,166 | +0.02(+0.59%) |
May 19, 2017 | 3.370 | 3.495 | 3.350 | 3.370 | 7,655,657 | +0.02(+0.60%) |
May 18, 2017 | 3.550 | 3.600 | 3.330 | 3.350 | 10,497,024 | -0.27(-7.46%) |
May 17, 2017 | 3.720 | 3.730 | 3.610 | 3.620 | 3,540,812 | -0.10(-2.69%) |
May 16, 2017 | 3.700 | 3.720 | 3.660 | 3.720 | 3,559,993 | +0.04(+1.09%) |
May 15, 2017 | 3.690 | 3.710 | 3.640 | 3.680 | 2,640,898 | +0.01(+0.27%) |
May 12, 2017 | 3.720 | 3.720 | 3.600 | 3.670 | 2,939,240 | -0.04(-1.08%) |
May 11, 2017 | 3.620 | 3.730 | 3.600 | 3.710 | 6,443,142 | +0.08(+2.20%) |
May 10, 2017 | 3.570 | 3.660 | 3.545 | 3.630 | 5,722,226 | +0.09(+2.54%) |
May 09, 2017 | 3.640 | 3.650 | 3.520 | 3.540 | 9,014,846 | -0.09(-2.48%) |
May 08, 2017 | 3.700 | 3.730 | 3.550 | 3.630 | 6,509,244 | -0.07(-1.89%) |
May 05, 2017 | 3.720 | 3.790 | 3.630 | 3.700 | 10,160,877 | +0.08(+2.21%) |
May 04, 2017 | 4.200 | 4.250 | 3.610 | 3.620 | 26,229,784 | -1.03(-22.15%) |
May 03, 2017 | 4.600 | 4.760 | 4.545 | 4.650 | 6,043,300 | +0.02(+0.43%) |
May 02, 2017 | 4.710 | 4.775 | 4.610 | 4.630 | 3,531,782 | -0.07(-1.49%) |
May 01, 2017 | 4.860 | 4.895 | 4.660 | 4.700 | 3,899,835 | -0.15(-3.09%) |
Apr 28, 2017 | 4.770 | 4.850 | 4.695 | 4.850 | 4,628,453 | +0.07(+1.46%) |
Apr 27, 2017 | 4.800 | 4.830 | 4.700 | 4.780 | 3,235,090 | -0.03(-0.62%) |
Apr 26, 2017 | 4.800 | 4.860 | 4.750 | 4.810 | 4,795,730 | -0.01(-0.21%) |
Apr 25, 2017 | 4.530 | 4.820 | 4.510 | 4.820 | 4,391,336 | +0.33(+7.35%) |
Apr 24, 2017 | 4.510 | 4.580 | 4.450 | 4.490 | 3,882,836 | +0.09(+2.05%) |
Apr 21, 2017 | 4.450 | 4.475 | 4.390 | 4.400 | 2,508,364 | -0.06(-1.35%) |
Apr 20, 2017 | 4.450 | 4.520 | 4.370 | 4.460 | 2,953,672 | +0.02(+0.45%) |
Apr 19, 2017 | 4.560 | 4.630 | 4.415 | 4.440 | 4,909,138 | -0.08(-1.77%) |
Apr 18, 2017 | 4.450 | 4.650 | 4.436 | 4.520 | 3,681,235 | +0.06(+1.35%) |
Apr 17, 2017 | 4.390 | 4.470 | 4.385 | 4.460 | 2,504,880 | +0.06(+1.36%) |
Apr 13, 2017 | 4.500 | 4.530 | 4.390 | 4.400 | 2,721,845 | -0.13(-2.87%) |
Apr 12, 2017 | 4.530 | 4.630 | 4.510 | 4.530 | 2,419,859 | -0.04(-0.88%) |
Apr 11, 2017 | 4.570 | 4.720 | 4.425 | 4.570 | 11,342,711 | +0.00(+0.00%) |
Apr 10, 2017 | 4.370 | 4.740 | 4.310 | 4.570 | 20,566,988 | +0.26(+6.03%) |
Apr 07, 2017 | 4.320 | 4.400 | 4.250 | 4.310 | 11,536,461 | -0.07(-1.60%) |
Apr 06, 2017 | 4.320 | 4.450 | 4.300 | 4.380 | 6,930,890 | +0.05(+1.15%) |
Apr 05, 2017 | 4.320 | 4.420 | 4.300 | 4.330 | 3,826,765 | +0.02(+0.46%) |
Apr 04, 2017 | 4.400 | 4.400 | 4.290 | 4.310 | 3,806,287 | -0.10(-2.27%) |
Apr 03, 2017 | 4.410 | 4.490 | 4.330 | 4.410 | 4,888,110 | +0.01(+0.23%) |
Mar 31, 2017 | 4.360 | 4.470 | 4.360 | 4.400 | 3,946,321 | +0.03(+0.69%) |
Mar 30, 2017 | 4.280 | 4.400 | 4.270 | 4.370 | 3,648,034 | +0.08(+1.86%) |
Mar 29, 2017 | 4.400 | 4.450 | 4.280 | 4.290 | 5,217,147 | -0.13(-2.94%) |
Mar 28, 2017 | 4.180 | 4.470 | 4.160 | 4.420 | 6,251,010 | +0.21(+4.99%) |
Mar 27, 2017 | 4.260 | 4.310 | 4.190 | 4.210 | 3,867,732 | -0.05(-1.17%) |
Mar 24, 2017 | 4.310 | 4.410 | 4.240 | 4.260 | 4,090,116 | -0.06(-1.39%) |
Mar 23, 2017 | 4.340 | 4.400 | 4.290 | 4.320 | 2,371,978 | +0.00(+0.00%) |
Mar 22, 2017 | 4.300 | 4.360 | 4.270 | 4.320 | 3,611,287 | -0.01(-0.23%) |
Mar 21, 2017 | 4.410 | 4.470 | 4.320 | 4.330 | 8,530,817 | -0.07(-1.59%) |
Mar 20, 2017 | 4.400 | 4.470 | 4.270 | 4.400 | 8,182,818 | -0.03(-0.68%) |
Mar 17, 2017 | 4.360 | 4.440 | 4.280 | 4.430 | 10,857,218 | +0.09(+2.07%) |
Mar 16, 2017 | 4.380 | 4.440 | 4.340 | 4.340 | 4,893,053 | -0.03(-0.69%) |
Mar 15, 2017 | 4.220 | 4.390 | 4.190 | 4.370 | 3,767,771 | +0.15(+3.55%) |
Mar 14, 2017 | 4.300 | 4.340 | 4.110 | 4.220 | 6,581,590 | -0.09(-2.09%) |
Mar 13, 2017 | 4.300 | 4.390 | 4.260 | 4.310 | 5,325,138 | +0.03(+0.70%) |
Mar 10, 2017 | 4.270 | 4.310 | 4.205 | 4.280 | 3,582,175 | +0.05(+1.18%) |
Mar 09, 2017 | 4.220 | 4.290 | 4.130 | 4.230 | 6,306,536 | -0.02(-0.47%) |
Mar 08, 2017 | 4.270 | 4.350 | 4.240 | 4.250 | 5,100,173 | -0.03(-0.70%) |
Mar 07, 2017 | 4.300 | 4.350 | 4.260 | 4.280 | 3,537,442 | -0.05(-1.15%) |
Mar 06, 2017 | 4.310 | 4.340 | 4.240 | 4.330 | 6,893,148 | -0.02(-0.46%) |
Mar 03, 2017 | 4.400 | 4.410 | 4.250 | 4.350 | 4,594,427 | -0.07(-1.58%) |
Mar 02, 2017 | 4.440 | 4.570 | 4.400 | 4.420 | 3,574,824 | +0.00(+0.00%) |