Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.933 | 3.002 | 2.835 | 2.992 | 269,644 | +0.08(+2.70%) |
May 30, 2017 | 2.913 | 3.199 | 2.864 | 2.913 | 634,042 | +0.02(+0.68%) |
May 26, 2017 | 2.904 | 2.904 | 2.776 | 2.894 | 186,568 | -0.03(-1.01%) |
May 25, 2017 | 2.933 | 2.933 | 2.854 | 2.923 | 131,760 | -0.01(-0.34%) |
May 24, 2017 | 2.953 | 3.002 | 2.864 | 2.933 | 87,702 | -0.02(-0.67%) |
May 23, 2017 | 2.815 | 2.972 | 2.805 | 2.953 | 313,933 | +0.13(+4.53%) |
May 22, 2017 | 2.874 | 2.992 | 2.805 | 2.825 | 152,657 | -0.07(-2.38%) |
May 19, 2017 | 2.795 | 2.913 | 2.707 | 2.894 | 285,673 | +0.09(+3.16%) |
May 18, 2017 | 2.756 | 3.029 | 2.677 | 2.805 | 629,944 | +0.01(+0.35%) |
May 17, 2017 | 3.219 | 3.297 | 2.756 | 2.795 | 766,460 | -0.45(-13.94%) |
May 16, 2017 | 3.287 | 3.297 | 3.091 | 3.248 | 571,849 | -0.07(-2.08%) |
May 15, 2017 | 3.445 | 3.455 | 3.002 | 3.317 | 1,869,380 | +0.02(+0.60%) |
May 12, 2017 | 2.884 | 3.455 | 2.815 | 3.297 | 2,484,648 | +0.49(+17.54%) |
May 11, 2017 | 2.667 | 2.894 | 2.559 | 2.805 | 1,320,344 | -0.10(-3.39%) |
May 10, 2017 | 4.035 | 4.301 | 2.274 | 2.904 | 8,808,978 | -1.14(-28.22%) |
May 09, 2017 | 4.272 | 4.282 | 4.035 | 4.045 | 498,813 | -0.25(-5.73%) |
May 08, 2017 | 4.331 | 4.390 | 4.210 | 4.291 | 431,298 | -0.07(-1.58%) |
May 05, 2017 | 4.419 | 4.449 | 4.331 | 4.360 | 229,573 | -0.05(-1.12%) |
May 04, 2017 | 4.537 | 4.537 | 4.282 | 4.410 | 435,403 | -0.14(-3.03%) |
May 03, 2017 | 4.577 | 4.636 | 4.528 | 4.547 | 150,221 | -0.05(-1.07%) |
May 02, 2017 | 4.626 | 4.744 | 4.557 | 4.597 | 226,457 | +0.07(+1.52%) |
May 01, 2017 | 4.705 | 4.705 | 4.498 | 4.528 | 210,475 | -0.17(-3.56%) |
Apr 28, 2017 | 4.813 | 4.813 | 4.646 | 4.695 | 269,908 | -0.07(-1.45%) |
Apr 27, 2017 | 4.567 | 4.813 | 4.429 | 4.764 | 498,657 | +0.23(+4.99%) |
Apr 26, 2017 | 4.675 | 4.732 | 4.528 | 4.537 | 325,077 | -0.20(-4.16%) |
Apr 25, 2017 | 4.833 | 4.950 | 4.283 | 4.734 | 493,096 | -0.05(-1.03%) |
Apr 24, 2017 | 4.715 | 4.990 | 4.685 | 4.783 | 434,819 | +0.07(+1.46%) |
Apr 21, 2017 | 4.675 | 4.744 | 4.666 | 4.715 | 69,068 | +0.00(+0.00%) |
Apr 20, 2017 | 4.744 | 4.754 | 4.607 | 4.715 | 110,421 | -0.02(-0.42%) |
Apr 19, 2017 | 4.734 | 4.793 | 4.616 | 4.734 | 234,122 | -0.01(-0.21%) |
Apr 18, 2017 | 4.675 | 4.813 | 4.646 | 4.744 | 270,207 | +0.08(+1.68%) |
Apr 17, 2017 | 4.597 | 4.715 | 4.587 | 4.666 | 241,180 | +0.10(+2.15%) |
Apr 13, 2017 | 4.312 | 4.646 | 4.312 | 4.567 | 511,186 | +0.26(+5.92%) |
Apr 12, 2017 | 4.302 | 4.459 | 4.273 | 4.312 | 226,378 | +0.00(+0.00%) |
Apr 11, 2017 | 4.371 | 4.469 | 4.273 | 4.312 | 342,161 | -0.06(-1.35%) |
Apr 10, 2017 | 4.184 | 4.587 | 4.184 | 4.371 | 469,135 | +0.22(+5.20%) |
Apr 07, 2017 | 4.243 | 4.302 | 4.135 | 4.155 | 339,479 | -0.09(-2.08%) |
Apr 06, 2017 | 4.430 | 4.502 | 4.184 | 4.243 | 405,794 | -0.16(-3.57%) |
Apr 05, 2017 | 4.332 | 4.548 | 4.302 | 4.400 | 277,260 | +0.10(+2.28%) |
Apr 04, 2017 | 4.833 | 4.928 | 4.283 | 4.302 | 531,475 | -0.51(-10.61%) |
Apr 03, 2017 | 4.715 | 4.813 | 4.630 | 4.813 | 181,692 | +0.10(+2.08%) |
Mar 31, 2017 | 4.528 | 4.734 | 4.430 | 4.715 | 399,067 | +0.13(+2.78%) |
Mar 30, 2017 | 4.400 | 4.597 | 4.351 | 4.587 | 259,584 | +0.18(+4.01%) |
Mar 29, 2017 | 4.253 | 4.415 | 4.253 | 4.410 | 125,040 | +0.15(+3.46%) |
Mar 28, 2017 | 4.233 | 4.371 | 4.233 | 4.263 | 345,879 | +0.04(+0.93%) |
Mar 27, 2017 | 4.233 | 4.302 | 4.174 | 4.224 | 447,742 | -0.04(-0.92%) |
Mar 24, 2017 | 4.224 | 4.312 | 4.204 | 4.263 | 149,170 | +0.04(+0.93%) |
Mar 23, 2017 | 4.116 | 4.273 | 4.076 | 4.224 | 217,850 | +0.08(+1.90%) |
Mar 22, 2017 | 4.194 | 4.211 | 4.008 | 4.145 | 197,835 | +0.02(+0.48%) |
Mar 21, 2017 | 3.831 | 4.381 | 3.831 | 4.125 | 428,692 | +0.29(+7.69%) |
Mar 20, 2017 | 4.066 | 4.066 | 3.732 | 3.831 | 584,094 | -0.18(-4.41%) |
Mar 17, 2017 | 4.135 | 4.214 | 3.929 | 4.007 | 564,531 | -0.19(-4.45%) |
Mar 16, 2017 | 4.371 | 4.420 | 3.949 | 4.194 | 579,945 | -0.08(-1.84%) |
Mar 15, 2017 | 4.361 | 4.506 | 4.233 | 4.273 | 381,692 | -0.14(-3.12%) |
Mar 14, 2017 | 4.499 | 4.636 | 4.391 | 4.410 | 326,047 | -0.12(-2.60%) |
Mar 13, 2017 | 4.587 | 4.607 | 4.420 | 4.528 | 304,917 | -0.02(-0.43%) |
Mar 10, 2017 | 4.518 | 4.616 | 4.341 | 4.548 | 297,924 | -0.00(-0.11%) |
Mar 09, 2017 | 4.499 | 4.656 | 4.332 | 4.553 | 536,317 | -0.11(-2.42%) |
Mar 08, 2017 | 4.695 | 4.862 | 4.548 | 4.666 | 369,084 | +0.05(+1.06%) |
Mar 07, 2017 | 4.449 | 4.705 | 4.292 | 4.616 | 480,424 | +0.10(+2.17%) |
Mar 06, 2017 | 4.813 | 5.088 | 4.361 | 4.518 | 808,218 | -0.22(-4.56%) |
Mar 03, 2017 | 4.322 | 4.793 | 4.322 | 4.734 | 790,275 | +0.49(+11.57%) |
Mar 02, 2017 | 4.076 | 4.322 | 4.066 | 4.243 | 412,910 | +0.12(+2.86%) |