Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.087 | 3.119 | 3.005 | 3.019 | 64,785,092 | -0.08(-2.53%) |
May 30, 2017 | 3.151 | 3.168 | 3.094 | 3.097 | 59,217,728 | -0.09(-2.79%) |
May 26, 2017 | 3.112 | 3.215 | 3.104 | 3.186 | 64,169,020 | +0.02(+0.67%) |
May 25, 2017 | 3.229 | 3.293 | 3.135 | 3.165 | 85,787,880 | -0.07(-2.09%) |
May 24, 2017 | 3.186 | 3.275 | 3.161 | 3.233 | 72,645,624 | +0.09(+2.83%) |
May 23, 2017 | 3.119 | 3.172 | 3.112 | 3.144 | 61,994,800 | +0.04(+1.38%) |
May 22, 2017 | 3.104 | 3.154 | 3.030 | 3.101 | 118,600,456 | -0.09(-2.79%) |
May 19, 2017 | 3.213 | 3.222 | 3.151 | 3.190 | 110,577,296 | +0.15(+4.80%) |
May 18, 2017 | 3.015 | 3.204 | 2.987 | 3.044 | 432,521,504 | -0.62(-16.91%) |
May 17, 2017 | 3.685 | 3.741 | 3.653 | 3.663 | 50,285,240 | -0.06(-1.53%) |
May 16, 2017 | 3.724 | 3.745 | 3.671 | 3.720 | 45,692,832 | +0.01(+0.38%) |
May 15, 2017 | 3.738 | 3.763 | 3.699 | 3.706 | 78,446,144 | +0.06(+1.66%) |
May 12, 2017 | 3.590 | 3.685 | 3.574 | 3.646 | 83,165,152 | +0.19(+5.57%) |
May 11, 2017 | 3.493 | 3.507 | 3.437 | 3.453 | 67,103,088 | -0.00(-0.10%) |
May 10, 2017 | 3.411 | 3.499 | 3.396 | 3.457 | 72,725,744 | +0.12(+3.74%) |
May 09, 2017 | 3.290 | 3.343 | 3.261 | 3.332 | 70,759,056 | +0.05(+1.41%) |
May 08, 2017 | 3.315 | 3.368 | 3.259 | 3.286 | 76,115,536 | -0.03(-0.97%) |
May 05, 2017 | 3.172 | 3.322 | 3.159 | 3.318 | 80,970,376 | +0.17(+5.31%) |
May 04, 2017 | 3.154 | 3.208 | 3.124 | 3.151 | 117,416,968 | -0.11(-3.49%) |
May 03, 2017 | 3.233 | 3.297 | 3.218 | 3.265 | 67,103,892 | +0.03(+0.99%) |
May 02, 2017 | 3.243 | 3.299 | 3.208 | 3.233 | 79,903,048 | +0.02(+0.67%) |
May 01, 2017 | 3.208 | 3.247 | 3.190 | 3.211 | 36,954,556 | +0.00(+0.11%) |
Apr 28, 2017 | 3.161 | 3.266 | 3.158 | 3.208 | 67,701,544 | +0.05(+1.58%) |
Apr 27, 2017 | 3.229 | 3.229 | 3.119 | 3.158 | 67,864,920 | -0.09(-2.63%) |
Apr 26, 2017 | 3.229 | 3.339 | 3.226 | 3.243 | 58,296,596 | -0.06(-1.73%) |
Apr 25, 2017 | 3.197 | 3.311 | 3.183 | 3.300 | 48,419,792 | +0.02(+0.65%) |
Apr 24, 2017 | 3.275 | 3.309 | 3.233 | 3.279 | 56,560,580 | +0.07(+2.22%) |
Apr 21, 2017 | 3.197 | 3.222 | 3.174 | 3.208 | 69,115,160 | +0.00(+0.11%) |
Apr 20, 2017 | 3.211 | 3.254 | 3.172 | 3.204 | 69,635,648 | +0.03(+1.01%) |
Apr 19, 2017 | 3.315 | 3.332 | 3.158 | 3.172 | 84,249,160 | -0.12(-3.78%) |
Apr 18, 2017 | 3.332 | 3.382 | 3.277 | 3.297 | 47,804,576 | -0.06(-1.91%) |
Apr 17, 2017 | 3.307 | 3.361 | 3.272 | 3.361 | 68,061,112 | +0.06(+1.94%) |
Apr 13, 2017 | 3.443 | 3.453 | 3.290 | 3.297 | 71,787,920 | -0.14(-4.14%) |
Apr 12, 2017 | 3.471 | 3.475 | 3.416 | 3.439 | 59,149,440 | -0.02(-0.72%) |
Apr 11, 2017 | 3.525 | 3.525 | 3.407 | 3.464 | 66,578,592 | -0.06(-1.62%) |
Apr 10, 2017 | 3.500 | 3.550 | 3.471 | 3.521 | 56,527,076 | +0.05(+1.33%) |
Apr 07, 2017 | 3.489 | 3.531 | 3.457 | 3.475 | 68,479,040 | +0.03(+0.93%) |
Apr 06, 2017 | 3.478 | 3.542 | 3.407 | 3.443 | 63,292,120 | -0.04(-1.23%) |
Apr 05, 2017 | 3.582 | 3.621 | 3.469 | 3.485 | 64,026,016 | -0.06(-1.61%) |
Apr 04, 2017 | 3.464 | 3.546 | 3.436 | 3.542 | 51,355,056 | +0.07(+2.05%) |
Apr 03, 2017 | 3.493 | 3.507 | 3.439 | 3.471 | 52,306,824 | +0.02(+0.62%) |
Mar 31, 2017 | 3.382 | 3.478 | 3.361 | 3.450 | 61,976,284 | +0.04(+1.15%) |
Mar 30, 2017 | 3.439 | 3.471 | 3.404 | 3.411 | 51,689,384 | -0.03(-0.83%) |
Mar 29, 2017 | 3.329 | 3.457 | 3.329 | 3.439 | 58,553,120 | +0.12(+3.76%) |
Mar 28, 2017 | 3.286 | 3.329 | 3.261 | 3.315 | 58,124,328 | +0.05(+1.64%) |
Mar 27, 2017 | 3.126 | 3.264 | 3.104 | 3.261 | 59,162,044 | +0.04(+1.10%) |
Mar 24, 2017 | 3.243 | 3.265 | 3.201 | 3.226 | 71,240,152 | +0.00(+0.11%) |
Mar 23, 2017 | 3.201 | 3.279 | 3.197 | 3.222 | 88,701,584 | -0.02(-0.66%) |
Mar 22, 2017 | 3.186 | 3.272 | 3.147 | 3.243 | 102,627,432 | +0.11(+3.41%) |
Mar 21, 2017 | 3.242 | 3.261 | 3.097 | 3.137 | 97,397,504 | -0.13(-3.93%) |
Mar 20, 2017 | 3.140 | 3.282 | 3.137 | 3.265 | 67,757,640 | +0.09(+2.92%) |
Mar 17, 2017 | 3.290 | 3.318 | 3.142 | 3.172 | 100,805,624 | -0.10(-3.05%) |
Mar 16, 2017 | 3.364 | 3.368 | 3.254 | 3.272 | 66,244,020 | -0.06(-1.92%) |
Mar 15, 2017 | 3.258 | 3.361 | 3.197 | 3.336 | 80,829,488 | +0.12(+3.65%) |
Mar 14, 2017 | 3.261 | 3.261 | 3.158 | 3.218 | 101,778,400 | -0.14(-4.14%) |
Mar 13, 2017 | 3.332 | 3.361 | 3.300 | 3.357 | 39,463,928 | +0.02(+0.53%) |
Mar 10, 2017 | 3.368 | 3.368 | 3.291 | 3.339 | 56,765,972 | +0.04(+1.30%) |
Mar 09, 2017 | 3.318 | 3.329 | 3.226 | 3.297 | 84,826,232 | -0.04(-1.07%) |
Mar 08, 2017 | 3.542 | 3.553 | 3.329 | 3.332 | 82,311,552 | -0.27(-7.51%) |
Mar 07, 2017 | 3.656 | 3.656 | 3.596 | 3.603 | 25,899,644 | +0.00(+0.00%) |
Mar 06, 2017 | 3.653 | 3.653 | 3.571 | 3.603 | 26,737,106 | -0.03(-0.88%) |
Mar 03, 2017 | 3.585 | 3.646 | 3.564 | 3.635 | 35,153,932 | +0.09(+2.41%) |
Mar 02, 2017 | 3.695 | 3.724 | 3.546 | 3.550 | 64,416,728 | -0.22(-5.77%) |