Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.644 | 2.644 | 2.554 | 2.630 | 1,634,873 | -0.05(-1.81%) |
May 30, 2017 | 2.755 | 2.776 | 2.672 | 2.679 | 1,090,900 | -0.07(-2.52%) |
May 26, 2017 | 2.699 | 2.872 | 2.679 | 2.748 | 1,843,887 | +0.04(+1.53%) |
May 25, 2017 | 2.762 | 2.769 | 2.658 | 2.706 | 1,045,070 | -0.04(-1.51%) |
May 24, 2017 | 3.011 | 3.011 | 2.706 | 2.748 | 2,703,055 | -0.02(-0.75%) |
May 23, 2017 | 2.679 | 2.807 | 2.519 | 2.769 | 2,612,811 | +0.21(+8.11%) |
May 22, 2017 | 2.609 | 2.630 | 2.540 | 2.561 | 1,166,819 | -0.02(-0.80%) |
May 19, 2017 | 2.540 | 2.596 | 2.499 | 2.582 | 1,580,517 | +0.09(+3.61%) |
May 18, 2017 | 2.443 | 2.533 | 2.429 | 2.492 | 1,827,251 | +0.05(+1.98%) |
May 17, 2017 | 2.457 | 2.519 | 2.409 | 2.443 | 3,234,566 | -0.03(-1.12%) |
May 16, 2017 | 2.519 | 2.540 | 2.388 | 2.471 | 1,877,905 | -0.03(-1.38%) |
May 15, 2017 | 2.637 | 2.686 | 2.464 | 2.506 | 2,054,473 | -0.12(-4.74%) |
May 12, 2017 | 2.533 | 2.637 | 2.533 | 2.630 | 973,665 | +0.08(+3.26%) |
May 11, 2017 | 2.665 | 2.665 | 2.526 | 2.547 | 1,580,829 | -0.11(-4.17%) |
May 10, 2017 | 2.644 | 2.769 | 2.630 | 2.658 | 1,541,498 | +0.02(+0.79%) |
May 09, 2017 | 2.755 | 2.789 | 2.630 | 2.637 | 3,328,523 | -0.12(-4.27%) |
May 08, 2017 | 2.699 | 2.803 | 2.686 | 2.755 | 918,963 | +0.09(+3.38%) |
May 05, 2017 | 2.630 | 2.769 | 2.575 | 2.665 | 1,593,245 | +0.02(+0.79%) |
May 04, 2017 | 2.803 | 2.803 | 2.623 | 2.644 | 1,963,617 | -0.12(-4.50%) |
May 03, 2017 | 2.776 | 2.802 | 2.651 | 2.769 | 1,811,289 | -0.03(-1.23%) |
May 02, 2017 | 2.782 | 2.817 | 2.748 | 2.803 | 1,487,562 | +0.01(+0.25%) |
May 01, 2017 | 2.769 | 2.838 | 2.727 | 2.796 | 1,565,836 | +0.03(+1.25%) |
Apr 28, 2017 | 2.942 | 2.969 | 2.755 | 2.762 | 2,931,765 | -0.17(-5.90%) |
Apr 27, 2017 | 2.907 | 2.942 | 2.803 | 2.935 | 2,625,028 | +0.03(+1.19%) |
Apr 26, 2017 | 2.872 | 3.018 | 2.748 | 2.900 | 4,467,908 | +0.03(+1.21%) |
Apr 25, 2017 | 2.942 | 2.983 | 2.831 | 2.866 | 2,262,330 | -0.08(-2.59%) |
Apr 24, 2017 | 3.018 | 3.046 | 2.827 | 2.942 | 4,174,895 | -0.03(-0.93%) |
Apr 21, 2017 | 3.018 | 3.302 | 2.949 | 2.969 | 21,334,438 | +0.08(+2.88%) |
Apr 20, 2017 | 3.080 | 3.087 | 2.852 | 2.886 | 7,866,204 | -0.24(-7.74%) |
Apr 19, 2017 | 3.329 | 3.405 | 3.087 | 3.129 | 4,888,612 | -0.41(-11.55%) |
Apr 18, 2017 | 3.828 | 3.828 | 3.482 | 3.537 | 1,223,026 | -0.33(-8.59%) |
Apr 17, 2017 | 3.807 | 3.869 | 3.634 | 3.869 | 735,652 | +0.07(+1.82%) |
Apr 13, 2017 | 4.070 | 4.153 | 3.772 | 3.800 | 1,182,616 | -0.30(-7.42%) |
Apr 12, 2017 | 4.125 | 4.188 | 4.018 | 4.104 | 3,306,744 | -0.02(-0.50%) |
Apr 11, 2017 | 4.174 | 4.222 | 4.104 | 4.125 | 1,360,655 | -0.05(-1.16%) |
Apr 10, 2017 | 4.125 | 4.264 | 4.049 | 4.174 | 2,565,272 | +0.08(+1.86%) |
Apr 07, 2017 | 4.049 | 4.291 | 3.835 | 4.098 | 5,395,125 | +0.44(+12.12%) |
Apr 06, 2017 | 3.419 | 3.911 | 3.419 | 3.655 | 2,259,543 | +0.25(+7.32%) |
Apr 05, 2017 | 3.412 | 3.482 | 3.357 | 3.405 | 1,269,021 | +0.03(+0.82%) |
Apr 04, 2017 | 3.378 | 3.398 | 3.253 | 3.378 | 738,887 | +0.01(+0.21%) |
Apr 03, 2017 | 3.219 | 3.405 | 3.219 | 3.371 | 1,088,037 | +0.17(+5.41%) |
Mar 31, 2017 | 3.212 | 3.260 | 3.149 | 3.198 | 384,894 | -0.04(-1.28%) |
Mar 30, 2017 | 3.309 | 3.364 | 3.205 | 3.239 | 591,465 | -0.08(-2.30%) |
Mar 29, 2017 | 3.191 | 3.343 | 3.184 | 3.315 | 1,243,787 | +0.14(+4.36%) |
Mar 28, 2017 | 3.219 | 3.267 | 3.122 | 3.177 | 1,117,982 | +0.06(+2.00%) |
Mar 27, 2017 | 3.066 | 3.129 | 3.011 | 3.115 | 718,480 | -0.06(-1.96%) |
Mar 24, 2017 | 3.142 | 3.212 | 3.122 | 3.177 | 366,644 | +0.05(+1.55%) |
Mar 23, 2017 | 3.039 | 3.135 | 3.011 | 3.129 | 580,258 | +0.08(+2.73%) |
Mar 22, 2017 | 2.956 | 3.177 | 2.928 | 3.046 | 1,557,744 | +0.07(+2.33%) |
Mar 21, 2017 | 3.084 | 3.177 | 2.907 | 2.976 | 990,662 | -0.17(-5.49%) |
Mar 20, 2017 | 3.149 | 3.183 | 3.032 | 3.149 | 878,759 | +0.00(+0.00%) |
Mar 17, 2017 | 3.184 | 3.232 | 3.094 | 3.149 | 1,306,231 | -0.03(-1.09%) |
Mar 16, 2017 | 3.046 | 3.205 | 2.990 | 3.184 | 1,612,311 | +0.21(+7.23%) |
Mar 15, 2017 | 2.907 | 3.011 | 2.838 | 2.969 | 751,037 | +0.08(+2.63%) |
Mar 14, 2017 | 2.838 | 2.935 | 2.728 | 2.893 | 787,194 | +0.01(+0.48%) |
Mar 13, 2017 | 2.686 | 2.928 | 2.637 | 2.879 | 1,582,779 | +0.18(+6.67%) |
Mar 10, 2017 | 2.589 | 2.724 | 2.568 | 2.699 | 592,637 | +0.13(+5.12%) |
Mar 09, 2017 | 2.603 | 2.644 | 2.423 | 2.568 | 1,073,417 | -0.03(-1.33%) |
Mar 08, 2017 | 2.637 | 2.727 | 2.561 | 2.603 | 867,334 | +0.00(+0.00%) |
Mar 07, 2017 | 2.616 | 2.679 | 2.582 | 2.603 | 708,817 | -0.03(-1.05%) |
Mar 06, 2017 | 2.720 | 2.734 | 2.609 | 2.630 | 430,181 | -0.10(-3.55%) |
Mar 03, 2017 | 2.686 | 2.762 | 2.676 | 2.727 | 449,941 | +0.06(+2.07%) |
Mar 02, 2017 | 2.769 | 2.776 | 2.658 | 2.672 | 551,989 | -0.09(-3.26%) |