Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.750 | 1.790 | 1.670 | 1.770 | 3,043,914 | +0.02(+1.14%) |
May 30, 2017 | 1.750 | 1.780 | 1.690 | 1.750 | 2,240,699 | +0.02(+1.16%) |
May 26, 2017 | 1.740 | 1.795 | 1.680 | 1.730 | 3,383,546 | +0.01(+0.58%) |
May 25, 2017 | 1.880 | 1.900 | 1.710 | 1.720 | 3,827,286 | -0.15(-8.02%) |
May 24, 2017 | 1.920 | 1.950 | 1.860 | 1.870 | 3,297,015 | -0.05(-2.60%) |
May 23, 2017 | 2.010 | 2.020 | 1.900 | 1.920 | 3,617,655 | -0.09(-4.48%) |
May 22, 2017 | 2.030 | 2.120 | 2.000 | 2.010 | 7,800,711 | -0.05(-2.43%) |
May 19, 2017 | 2.080 | 2.120 | 2.040 | 2.060 | 6,600,227 | +0.00(+0.00%) |
May 18, 2017 | 1.800 | 2.090 | 1.650 | 2.060 | 31,517,836 | -0.76(-26.95%) |
May 17, 2017 | 2.830 | 2.900 | 2.770 | 2.820 | 3,567,680 | -0.05(-1.74%) |
May 16, 2017 | 2.980 | 3.000 | 2.830 | 2.870 | 4,454,430 | -0.13(-4.33%) |
May 15, 2017 | 2.990 | 3.100 | 2.920 | 3.000 | 3,091,002 | +0.01(+0.33%) |
May 12, 2017 | 3.560 | 3.562 | 2.940 | 2.990 | 8,500,531 | -0.56(-15.89%) |
May 11, 2017 | 3.870 | 3.870 | 3.510 | 3.555 | 3,068,490 | -0.35(-9.08%) |
May 10, 2017 | 3.690 | 3.975 | 3.690 | 3.910 | 2,341,830 | +0.20(+5.39%) |
May 09, 2017 | 3.650 | 3.740 | 3.640 | 3.710 | 2,575,145 | +0.08(+2.20%) |
May 08, 2017 | 3.810 | 3.835 | 3.610 | 3.630 | 2,822,386 | -0.16(-4.22%) |
May 05, 2017 | 3.680 | 3.790 | 3.620 | 3.790 | 2,881,963 | +0.14(+3.84%) |
May 04, 2017 | 3.780 | 3.790 | 3.620 | 3.650 | 2,388,352 | -0.11(-2.93%) |
May 03, 2017 | 3.810 | 3.925 | 3.750 | 3.760 | 2,111,439 | -0.06(-1.57%) |
May 02, 2017 | 3.860 | 3.890 | 3.785 | 3.820 | 2,565,500 | -0.01(-0.26%) |
May 01, 2017 | 3.910 | 3.930 | 3.750 | 3.830 | 1,873,496 | -0.08(-2.05%) |
Apr 28, 2017 | 4.030 | 4.030 | 3.850 | 3.910 | 1,869,189 | -0.12(-2.98%) |
Apr 27, 2017 | 4.040 | 4.040 | 3.930 | 4.030 | 2,490,070 | -0.02(-0.49%) |
Apr 26, 2017 | 3.940 | 4.110 | 3.940 | 4.050 | 4,879,186 | +0.13(+3.32%) |
Apr 25, 2017 | 4.040 | 4.090 | 3.910 | 3.920 | 1,698,209 | -0.07(-1.75%) |
Apr 24, 2017 | 4.070 | 4.105 | 3.910 | 3.990 | 2,987,313 | +0.00(+0.00%) |
Apr 21, 2017 | 4.060 | 4.070 | 3.940 | 3.990 | 3,261,839 | -0.06(-1.48%) |
Apr 20, 2017 | 3.890 | 4.100 | 3.880 | 4.050 | 5,326,902 | +0.22(+5.74%) |
Apr 19, 2017 | 3.870 | 3.950 | 3.810 | 3.830 | 2,766,452 | +0.00(+0.00%) |
Apr 18, 2017 | 3.880 | 3.950 | 3.780 | 3.830 | 2,610,221 | -0.06(-1.54%) |
Apr 17, 2017 | 3.830 | 3.890 | 3.740 | 3.890 | 1,847,476 | +0.07(+1.83%) |
Apr 13, 2017 | 3.980 | 3.987 | 3.755 | 3.820 | 2,718,062 | -0.17(-4.26%) |
Apr 12, 2017 | 4.080 | 4.130 | 3.970 | 3.990 | 1,823,777 | -0.11(-2.68%) |
Apr 11, 2017 | 3.910 | 4.120 | 3.860 | 4.100 | 3,521,684 | +0.20(+5.13%) |
Apr 10, 2017 | 3.860 | 4.030 | 3.810 | 3.900 | 2,923,364 | +0.06(+1.56%) |
Apr 07, 2017 | 3.780 | 3.890 | 3.760 | 3.840 | 3,329,542 | +0.04(+1.05%) |
Apr 06, 2017 | 3.680 | 3.930 | 3.680 | 3.800 | 3,210,217 | +0.16(+4.40%) |
Apr 05, 2017 | 3.870 | 3.910 | 3.590 | 3.640 | 3,933,851 | -0.19(-4.96%) |
Apr 04, 2017 | 3.980 | 4.010 | 3.780 | 3.830 | 3,886,331 | -0.19(-4.73%) |
Apr 03, 2017 | 4.430 | 4.500 | 4.000 | 4.020 | 2,517,045 | -0.24(-5.63%) |
Mar 31, 2017 | 4.270 | 4.360 | 4.240 | 4.260 | 3,321,136 | -0.05(-1.16%) |
Mar 30, 2017 | 4.160 | 4.390 | 4.150 | 4.310 | 3,046,585 | +0.10(+2.38%) |
Mar 29, 2017 | 3.940 | 4.290 | 3.940 | 4.210 | 3,119,762 | +0.26(+6.58%) |
Mar 28, 2017 | 3.800 | 4.000 | 3.800 | 3.950 | 2,990,037 | +0.10(+2.60%) |
Mar 27, 2017 | 3.750 | 3.920 | 3.700 | 3.850 | 5,570,379 | +0.05(+1.32%) |
Mar 24, 2017 | 3.840 | 3.920 | 3.760 | 3.800 | 2,406,302 | -0.03(-0.78%) |
Mar 23, 2017 | 3.670 | 3.950 | 3.670 | 3.830 | 4,011,352 | +0.18(+4.93%) |
Mar 22, 2017 | 3.690 | 3.790 | 3.530 | 3.650 | 5,928,879 | -0.20(-5.19%) |
Mar 21, 2017 | 4.020 | 4.030 | 3.760 | 3.850 | 6,598,971 | -0.14(-3.51%) |
Mar 20, 2017 | 4.170 | 4.180 | 3.940 | 3.990 | 2,953,896 | -0.18(-4.32%) |
Mar 17, 2017 | 4.180 | 4.250 | 4.090 | 4.170 | 5,464,393 | +0.00(+0.00%) |
Mar 16, 2017 | 4.080 | 4.170 | 4.040 | 4.170 | 3,470,302 | +0.09(+2.21%) |
Mar 15, 2017 | 4.110 | 4.270 | 4.010 | 4.080 | 3,141,338 | -0.01(-0.24%) |
Mar 14, 2017 | 4.070 | 4.130 | 3.990 | 4.090 | 3,821,491 | +0.02(+0.49%) |
Mar 13, 2017 | 4.170 | 4.260 | 4.040 | 4.070 | 3,520,670 | -0.14(-3.33%) |
Mar 10, 2017 | 4.270 | 4.310 | 4.120 | 4.210 | 3,949,230 | -0.04(-0.94%) |
Mar 09, 2017 | 4.550 | 4.550 | 4.210 | 4.250 | 6,520,452 | -0.31(-6.80%) |
Mar 08, 2017 | 4.550 | 4.595 | 4.440 | 4.560 | 4,567,435 | +0.01(+0.22%) |
Mar 07, 2017 | 4.420 | 4.770 | 4.390 | 4.550 | 6,712,302 | +0.05(+1.11%) |
Mar 06, 2017 | 4.400 | 4.560 | 4.270 | 4.500 | 6,326,836 | +0.06(+1.35%) |
Mar 03, 2017 | 4.640 | 4.675 | 4.380 | 4.440 | 2,806,691 | -0.20(-4.31%) |
Mar 02, 2017 | 4.500 | 4.770 | 4.400 | 4.640 | 4,132,599 | +0.19(+4.27%) |