Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.878 | 2.937 | 2.555 | 2.585 | 2,373,746 | -0.27(-9.59%) |
May 30, 2017 | 3.045 | 3.045 | 2.839 | 2.859 | 582,773 | -0.19(-6.11%) |
May 26, 2017 | 2.966 | 3.094 | 2.908 | 3.045 | 550,379 | +0.07(+2.30%) |
May 25, 2017 | 3.133 | 3.172 | 2.966 | 2.976 | 551,621 | -0.15(-4.70%) |
May 24, 2017 | 3.241 | 3.290 | 3.118 | 3.123 | 268,141 | -0.12(-3.63%) |
May 23, 2017 | 3.250 | 3.290 | 3.201 | 3.241 | 245,867 | -0.01(-0.30%) |
May 22, 2017 | 3.231 | 3.339 | 3.211 | 3.250 | 413,144 | +0.01(+0.30%) |
May 19, 2017 | 3.201 | 3.319 | 3.201 | 3.241 | 387,196 | +0.02(+0.61%) |
May 18, 2017 | 3.221 | 3.309 | 3.143 | 3.221 | 527,810 | -0.01(-0.30%) |
May 17, 2017 | 3.153 | 3.250 | 3.104 | 3.231 | 588,471 | +0.04(+1.23%) |
May 16, 2017 | 3.231 | 3.260 | 3.094 | 3.192 | 479,609 | -0.03(-0.91%) |
May 15, 2017 | 3.309 | 3.329 | 3.138 | 3.221 | 835,513 | -0.05(-1.50%) |
May 12, 2017 | 3.221 | 3.387 | 3.133 | 3.270 | 739,562 | +0.06(+1.83%) |
May 11, 2017 | 3.339 | 3.347 | 3.094 | 3.211 | 841,036 | -0.15(-4.37%) |
May 10, 2017 | 3.192 | 3.417 | 3.162 | 3.358 | 508,702 | +0.18(+5.54%) |
May 09, 2017 | 3.182 | 3.211 | 3.025 | 3.182 | 412,308 | +0.02(+0.62%) |
May 08, 2017 | 3.201 | 3.221 | 3.143 | 3.162 | 310,162 | -0.06(-1.82%) |
May 05, 2017 | 3.299 | 3.348 | 3.201 | 3.221 | 367,657 | -0.10(-2.95%) |
May 04, 2017 | 3.299 | 3.319 | 3.241 | 3.319 | 334,829 | +0.00(+0.00%) |
May 03, 2017 | 3.260 | 3.339 | 3.211 | 3.319 | 371,791 | +0.04(+1.19%) |
May 02, 2017 | 3.466 | 3.485 | 3.143 | 3.280 | 742,146 | -0.18(-5.10%) |
May 01, 2017 | 3.593 | 3.593 | 3.437 | 3.456 | 469,755 | -0.11(-3.02%) |
Apr 28, 2017 | 3.583 | 3.583 | 3.505 | 3.564 | 425,075 | -0.02(-0.55%) |
Apr 27, 2017 | 3.691 | 3.714 | 3.564 | 3.583 | 188,644 | -0.11(-2.92%) |
Apr 26, 2017 | 3.613 | 3.735 | 3.554 | 3.691 | 454,335 | +0.07(+1.89%) |
Apr 25, 2017 | 3.730 | 3.818 | 3.603 | 3.622 | 519,535 | -0.09(-2.37%) |
Apr 24, 2017 | 3.701 | 3.750 | 3.632 | 3.711 | 387,276 | +0.05(+1.34%) |
Apr 21, 2017 | 3.593 | 3.681 | 3.554 | 3.662 | 403,285 | +0.10(+2.75%) |
Apr 20, 2017 | 3.554 | 3.593 | 3.476 | 3.564 | 390,512 | +0.04(+1.11%) |
Apr 19, 2017 | 3.505 | 3.578 | 3.466 | 3.525 | 361,155 | +0.02(+0.56%) |
Apr 18, 2017 | 3.456 | 3.593 | 3.427 | 3.505 | 420,364 | +0.03(+0.85%) |
Apr 17, 2017 | 3.476 | 3.495 | 3.407 | 3.476 | 369,064 | +0.00(+0.00%) |
Apr 13, 2017 | 3.495 | 3.559 | 3.446 | 3.476 | 402,219 | -0.01(-0.28%) |
Apr 12, 2017 | 3.583 | 3.681 | 3.485 | 3.485 | 615,240 | -0.10(-2.73%) |
Apr 11, 2017 | 3.554 | 3.622 | 3.476 | 3.583 | 523,456 | +0.06(+1.67%) |
Apr 10, 2017 | 3.456 | 3.642 | 3.427 | 3.525 | 751,485 | +0.10(+2.86%) |
Apr 07, 2017 | 3.505 | 3.515 | 3.397 | 3.427 | 3,299,255 | -0.06(-1.69%) |
Apr 06, 2017 | 3.348 | 3.525 | 3.250 | 3.485 | 1,115,896 | +0.13(+3.79%) |
Apr 05, 2017 | 3.583 | 3.720 | 3.319 | 3.358 | 930,259 | -0.23(-6.28%) |
Apr 04, 2017 | 3.760 | 3.760 | 3.574 | 3.583 | 691,805 | -0.17(-4.44%) |
Apr 03, 2017 | 3.750 | 3.857 | 3.662 | 3.750 | 729,211 | -0.03(-0.78%) |
Mar 31, 2017 | 3.946 | 3.955 | 3.740 | 3.779 | 357,853 | -0.19(-4.69%) |
Mar 30, 2017 | 3.916 | 3.975 | 3.916 | 3.965 | 221,519 | +0.05(+1.25%) |
Mar 29, 2017 | 3.887 | 3.946 | 3.877 | 3.916 | 369,461 | +0.01(+0.25%) |
Mar 28, 2017 | 3.828 | 3.931 | 3.823 | 3.906 | 399,845 | +0.09(+2.31%) |
Mar 27, 2017 | 3.916 | 3.926 | 3.789 | 3.818 | 406,046 | -0.13(-3.23%) |
Mar 24, 2017 | 3.936 | 3.994 | 3.936 | 3.946 | 225,050 | -0.01(-0.25%) |
Mar 23, 2017 | 3.946 | 4.043 | 3.887 | 3.955 | 359,051 | +0.00(+0.00%) |
Mar 22, 2017 | 4.161 | 4.181 | 3.848 | 3.955 | 627,350 | -0.19(-4.49%) |
Mar 21, 2017 | 4.239 | 4.239 | 4.063 | 4.141 | 498,882 | -0.10(-2.31%) |
Mar 20, 2017 | 4.259 | 4.278 | 4.092 | 4.239 | 483,541 | -0.02(-0.46%) |
Mar 17, 2017 | 4.190 | 4.357 | 4.171 | 4.259 | 653,454 | +0.05(+1.16%) |
Mar 16, 2017 | 4.259 | 4.269 | 4.200 | 4.210 | 691,653 | -0.04(-0.92%) |
Mar 15, 2017 | 4.229 | 4.278 | 4.161 | 4.249 | 362,843 | +0.02(+0.46%) |
Mar 14, 2017 | 4.435 | 4.435 | 4.161 | 4.229 | 382,520 | -0.19(-4.21%) |
Mar 13, 2017 | 4.474 | 4.484 | 4.396 | 4.415 | 561,976 | -0.03(-0.66%) |
Mar 10, 2017 | 4.357 | 4.464 | 4.342 | 4.445 | 466,866 | +0.14(+3.18%) |
Mar 09, 2017 | 4.406 | 4.455 | 4.298 | 4.308 | 490,746 | -0.08(-1.79%) |
Mar 08, 2017 | 4.132 | 4.425 | 4.132 | 4.386 | 782,262 | +0.19(+4.43%) |
Mar 07, 2017 | 4.200 | 4.239 | 3.808 | 4.200 | 1,161,634 | +0.02(+0.47%) |
Mar 06, 2017 | 4.288 | 4.347 | 4.090 | 4.181 | 593,581 | -0.10(-2.29%) |
Mar 03, 2017 | 4.690 | 4.699 | 4.278 | 4.278 | 781,584 | -0.38(-8.19%) |
Mar 02, 2017 | 4.748 | 4.797 | 4.611 | 4.660 | 533,210 | -0.10(-2.06%) |