Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.510 | 3.570 | 3.380 | 3.530 | 796,689 | +0.03(+0.86%) |
May 30, 2017 | 3.490 | 3.510 | 3.380 | 3.500 | 566,552 | +0.00(+0.00%) |
May 26, 2017 | 3.630 | 3.650 | 3.482 | 3.500 | 444,171 | -0.06(-1.69%) |
May 25, 2017 | 3.550 | 3.560 | 3.420 | 3.560 | 995,538 | -0.04(-1.11%) |
May 24, 2017 | 3.450 | 3.650 | 3.370 | 3.600 | 1,601,096 | +0.03(+0.84%) |
May 23, 2017 | 3.670 | 3.690 | 3.530 | 3.570 | 1,156,759 | -0.09(-2.46%) |
May 22, 2017 | 3.560 | 3.710 | 3.535 | 3.660 | 865,813 | +0.13(+3.68%) |
May 19, 2017 | 3.900 | 3.900 | 3.450 | 3.530 | 779,478 | -0.02(-0.56%) |
May 18, 2017 | 3.730 | 3.730 | 3.510 | 3.550 | 914,028 | -0.18(-4.83%) |
May 17, 2017 | 3.810 | 3.850 | 3.700 | 3.730 | 1,074,430 | +0.07(+1.91%) |
May 16, 2017 | 3.590 | 3.700 | 3.560 | 3.660 | 531,814 | +0.08(+2.23%) |
May 15, 2017 | 3.710 | 3.720 | 3.500 | 3.580 | 941,736 | +0.02(+0.56%) |
May 12, 2017 | 3.630 | 3.670 | 3.520 | 3.560 | 769,831 | -0.01(-0.28%) |
May 11, 2017 | 3.520 | 3.610 | 3.520 | 3.570 | 773,402 | +0.08(+2.29%) |
May 10, 2017 | 3.510 | 3.580 | 3.430 | 3.490 | 811,379 | +0.05(+1.45%) |
May 09, 2017 | 3.400 | 3.480 | 3.320 | 3.440 | 789,833 | +0.01(+0.29%) |
May 08, 2017 | 3.400 | 3.480 | 3.310 | 3.430 | 757,102 | +0.03(+0.88%) |
May 05, 2017 | 3.280 | 3.460 | 3.230 | 3.400 | 994,161 | +0.12(+3.66%) |
May 04, 2017 | 3.300 | 3.370 | 3.100 | 3.280 | 1,613,393 | -0.12(-3.53%) |
May 03, 2017 | 3.330 | 3.530 | 3.300 | 3.400 | 1,262,421 | +0.10(+3.03%) |
May 02, 2017 | 3.190 | 3.330 | 3.140 | 3.300 | 953,528 | +0.04(+1.23%) |
May 01, 2017 | 3.250 | 3.300 | 3.075 | 3.260 | 1,340,414 | -0.04(-1.21%) |
Apr 28, 2017 | 3.400 | 3.430 | 3.290 | 3.300 | 814,556 | -0.07(-2.08%) |
Apr 27, 2017 | 3.570 | 3.570 | 3.310 | 3.370 | 830,985 | -0.13(-3.71%) |
Apr 26, 2017 | 3.450 | 3.560 | 3.360 | 3.500 | 1,532,347 | +0.04(+1.16%) |
Apr 25, 2017 | 3.560 | 3.635 | 3.360 | 3.460 | 1,386,564 | -0.22(-5.98%) |
Apr 24, 2017 | 3.660 | 3.740 | 3.560 | 3.680 | 730,635 | -0.09(-2.39%) |
Apr 21, 2017 | 3.860 | 3.900 | 3.760 | 3.770 | 641,041 | -0.09(-2.33%) |
Apr 20, 2017 | 3.840 | 3.870 | 3.730 | 3.860 | 586,885 | +0.02(+0.52%) |
Apr 19, 2017 | 4.000 | 4.010 | 3.630 | 3.840 | 1,546,725 | -0.20(-4.95%) |
Apr 18, 2017 | 4.100 | 4.130 | 3.995 | 4.040 | 653,809 | -0.06(-1.46%) |
Apr 17, 2017 | 4.170 | 4.180 | 3.940 | 4.100 | 1,355,633 | -0.07(-1.68%) |
Apr 13, 2017 | 4.380 | 4.380 | 4.120 | 4.170 | 1,297,090 | -0.21(-4.79%) |
Apr 12, 2017 | 4.380 | 4.430 | 4.250 | 4.380 | 903,720 | +0.00(+0.00%) |
Apr 11, 2017 | 4.410 | 4.470 | 4.340 | 4.380 | 721,686 | +0.05(+1.15%) |
Apr 10, 2017 | 4.230 | 4.390 | 4.150 | 4.330 | 495,262 | +0.04(+0.93%) |
Apr 07, 2017 | 4.490 | 4.539 | 4.210 | 4.290 | 908,120 | -0.09(-2.05%) |
Apr 06, 2017 | 4.380 | 4.480 | 4.340 | 4.380 | 755,767 | -0.11(-2.45%) |
Apr 05, 2017 | 4.420 | 4.500 | 4.330 | 4.490 | 880,749 | +0.00(+0.00%) |
Apr 04, 2017 | 4.470 | 4.500 | 4.420 | 4.490 | 476,918 | +0.06(+1.35%) |
Apr 03, 2017 | 4.520 | 4.630 | 4.390 | 4.430 | 826,882 | -0.09(-1.99%) |
Mar 31, 2017 | 4.410 | 4.600 | 4.360 | 4.520 | 606,458 | +0.13(+2.96%) |
Mar 30, 2017 | 4.330 | 4.430 | 4.310 | 4.390 | 444,462 | +0.00(+0.00%) |
Mar 29, 2017 | 4.380 | 4.490 | 4.280 | 4.390 | 471,580 | -0.02(-0.45%) |
Mar 28, 2017 | 4.520 | 4.540 | 4.240 | 4.410 | 888,006 | -0.12(-2.65%) |
Mar 27, 2017 | 4.560 | 4.600 | 4.430 | 4.530 | 719,846 | +0.09(+2.03%) |
Mar 24, 2017 | 4.350 | 4.505 | 4.310 | 4.440 | 562,081 | +0.06(+1.37%) |
Mar 23, 2017 | 4.550 | 4.630 | 4.330 | 4.380 | 1,240,565 | -0.14(-3.10%) |
Mar 22, 2017 | 4.730 | 4.750 | 4.500 | 4.520 | 799,071 | -0.16(-3.42%) |
Mar 21, 2017 | 4.830 | 4.940 | 4.600 | 4.680 | 1,187,079 | -0.01(-0.21%) |
Mar 20, 2017 | 4.520 | 4.745 | 4.510 | 4.690 | 754,206 | +0.20(+4.45%) |
Mar 17, 2017 | 4.640 | 4.860 | 4.410 | 4.490 | 1,982,250 | -0.10(-2.18%) |
Mar 16, 2017 | 4.790 | 4.790 | 4.520 | 4.590 | 927,741 | -0.09(-1.92%) |
Mar 15, 2017 | 4.200 | 4.870 | 4.180 | 4.680 | 1,326,562 | +0.53(+12.77%) |
Mar 14, 2017 | 4.540 | 4.550 | 4.080 | 4.150 | 1,168,512 | -0.42(-9.19%) |
Mar 13, 2017 | 4.780 | 4.510 | 4.570 | 1,181,027 | -0.01(-0.22%) | |
Mar 10, 2017 | 4.280 | 4.640 | 4.250 | 4.580 | 939,978 | +0.39(+9.31%) |
Mar 09, 2017 | 4.280 | 4.390 | 4.180 | 4.190 | 417,715 | -0.10(-2.33%) |
Mar 08, 2017 | 4.280 | 4.420 | 4.270 | 4.290 | 555,321 | -0.13(-2.94%) |
Mar 07, 2017 | 4.240 | 4.550 | 4.205 | 4.420 | 637,768 | +0.08(+1.84%) |
Mar 06, 2017 | 4.530 | 4.590 | 4.210 | 4.340 | 1,107,256 | -0.34(-7.26%) |
Mar 03, 2017 | 4.620 | 4.780 | 4.510 | 4.680 | 761,558 | +0.01(+0.21%) |
Mar 02, 2017 | 4.960 | 5.047 | 4.590 | 4.670 | 1,418,810 | -0.44(-8.61%) |