Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.110 | 3.110 | 2.990 | 3.010 | 491,042 | -0.08(-2.59%) |
May 30, 2017 | 3.250 | 3.270 | 3.060 | 3.090 | 321,108 | -0.16(-4.92%) |
May 26, 2017 | 3.260 | 3.300 | 3.210 | 3.250 | 128,970 | -0.03(-0.91%) |
May 25, 2017 | 3.300 | 3.380 | 3.230 | 3.280 | 304,037 | +0.01(+0.31%) |
May 24, 2017 | 3.360 | 3.370 | 3.220 | 3.270 | 152,800 | -0.07(-2.10%) |
May 23, 2017 | 3.400 | 3.400 | 3.220 | 3.340 | 516,866 | +0.04(+1.21%) |
May 22, 2017 | 3.060 | 3.310 | 3.060 | 3.300 | 484,547 | +0.22(+7.14%) |
May 19, 2017 | 3.120 | 3.120 | 3.020 | 3.080 | 306,821 | +0.03(+0.98%) |
May 18, 2017 | 2.970 | 3.080 | 2.966 | 3.050 | 204,865 | +0.07(+2.35%) |
May 17, 2017 | 3.120 | 3.140 | 2.900 | 2.980 | 540,846 | -0.25(-7.74%) |
May 16, 2017 | 3.220 | 3.250 | 3.190 | 3.230 | 181,303 | +0.03(+0.94%) |
May 15, 2017 | 3.170 | 3.270 | 3.170 | 3.200 | 211,922 | +0.01(+0.31%) |
May 12, 2017 | 3.140 | 3.290 | 3.140 | 3.190 | 164,839 | +0.04(+1.27%) |
May 11, 2017 | 3.150 | 3.240 | 3.110 | 3.150 | 256,959 | +0.10(+3.28%) |
May 10, 2017 | 3.110 | 3.140 | 3.010 | 3.050 | 230,530 | -0.09(-2.87%) |
May 09, 2017 | 3.150 | 3.190 | 3.070 | 3.140 | 213,358 | +0.07(+2.28%) |
May 08, 2017 | 3.120 | 3.158 | 3.030 | 3.070 | 255,316 | -0.03(-0.97%) |
May 05, 2017 | 3.110 | 3.160 | 3.060 | 3.100 | 207,122 | -0.02(-0.64%) |
May 04, 2017 | 3.200 | 3.207 | 3.070 | 3.120 | 300,940 | -0.05(-1.58%) |
May 03, 2017 | 3.200 | 3.260 | 3.150 | 3.170 | 174,105 | -0.02(-0.63%) |
May 02, 2017 | 3.310 | 3.320 | 3.170 | 3.190 | 272,955 | -0.08(-2.45%) |
May 01, 2017 | 3.370 | 3.370 | 3.210 | 3.270 | 327,435 | -0.13(-3.82%) |
Apr 28, 2017 | 3.430 | 3.460 | 3.340 | 3.400 | 249,141 | -0.04(-1.16%) |
Apr 27, 2017 | 3.450 | 3.460 | 3.400 | 3.440 | 143,937 | +0.01(+0.29%) |
Apr 26, 2017 | 3.430 | 3.480 | 3.384 | 3.430 | 354,167 | +0.00(+0.00%) |
Apr 25, 2017 | 3.260 | 3.450 | 3.250 | 3.430 | 466,430 | +0.23(+7.19%) |
Apr 24, 2017 | 3.170 | 3.240 | 3.120 | 3.200 | 343,247 | +0.07(+2.24%) |
Apr 21, 2017 | 3.160 | 3.180 | 3.120 | 3.130 | 150,821 | -0.04(-1.26%) |
Apr 20, 2017 | 3.170 | 3.220 | 3.150 | 3.170 | 239,041 | -0.01(-0.31%) |
Apr 19, 2017 | 3.230 | 3.280 | 3.160 | 3.180 | 187,797 | -0.01(-0.31%) |
Apr 18, 2017 | 3.240 | 3.240 | 3.160 | 3.190 | 196,983 | -0.07(-2.15%) |
Apr 17, 2017 | 3.270 | 3.290 | 3.160 | 3.260 | 257,030 | +0.00(+0.00%) |
Apr 13, 2017 | 3.270 | 3.320 | 3.171 | 3.260 | 303,291 | -0.04(-1.21%) |
Apr 12, 2017 | 3.390 | 3.450 | 3.280 | 3.300 | 267,016 | -0.12(-3.51%) |
Apr 11, 2017 | 3.310 | 3.430 | 3.250 | 3.420 | 293,209 | +0.09(+2.70%) |
Apr 10, 2017 | 3.350 | 3.390 | 3.300 | 3.330 | 186,599 | -0.04(-1.19%) |
Apr 07, 2017 | 3.390 | 3.390 | 3.270 | 3.370 | 216,973 | -0.01(-0.30%) |
Apr 06, 2017 | 3.470 | 3.470 | 3.300 | 3.380 | 431,359 | +0.04(+1.20%) |
Apr 05, 2017 | 3.450 | 3.480 | 3.290 | 3.340 | 496,067 | -0.04(-1.18%) |
Apr 04, 2017 | 3.410 | 3.430 | 3.290 | 3.380 | 242,037 | +0.05(+1.50%) |
Apr 03, 2017 | 3.440 | 3.440 | 3.320 | 3.330 | 387,418 | -0.12(-3.48%) |
Mar 31, 2017 | 3.440 | 3.590 | 3.410 | 3.450 | 798,638 | +0.14(+4.23%) |
Mar 30, 2017 | 3.350 | 3.350 | 3.260 | 3.310 | 235,204 | +0.01(+0.30%) |
Mar 29, 2017 | 3.220 | 3.360 | 3.210 | 3.300 | 241,131 | +0.01(+0.30%) |
Mar 28, 2017 | 3.300 | 3.400 | 3.250 | 3.290 | 373,799 | +0.03(+0.92%) |
Mar 27, 2017 | 3.130 | 3.285 | 3.120 | 3.260 | 204,331 | +0.07(+2.19%) |
Mar 24, 2017 | 3.270 | 3.350 | 3.120 | 3.190 | 303,325 | -0.04(-1.24%) |
Mar 23, 2017 | 3.110 | 3.320 | 3.100 | 3.230 | 435,884 | +0.08(+2.54%) |
Mar 22, 2017 | 3.220 | 3.235 | 3.100 | 3.150 | 308,023 | -0.10(-3.08%) |
Mar 21, 2017 | 3.540 | 3.570 | 3.240 | 3.250 | 386,687 | -0.21(-6.07%) |
Mar 20, 2017 | 3.510 | 3.540 | 3.400 | 3.460 | 407,905 | -0.13(-3.62%) |
Mar 17, 2017 | 3.070 | 3.620 | 3.070 | 3.590 | 1,506,410 | +0.49(+15.81%) |
Mar 16, 2017 | 3.040 | 3.100 | 3.030 | 3.100 | 182,712 | +0.02(+0.65%) |
Mar 15, 2017 | 3.020 | 3.110 | 3.010 | 3.080 | 251,086 | +0.07(+2.33%) |
Mar 14, 2017 | 3.150 | 3.160 | 3.005 | 3.010 | 238,546 | -0.15(-4.75%) |
Mar 13, 2017 | 3.160 | 3.170 | 3.050 | 3.160 | 242,258 | +0.03(+0.96%) |
Mar 10, 2017 | 3.050 | 3.156 | 3.010 | 3.130 | 259,377 | +0.12(+3.99%) |
Mar 09, 2017 | 3.150 | 3.160 | 3.000 | 3.010 | 255,337 | -0.13(-4.14%) |
Mar 08, 2017 | 3.220 | 3.270 | 3.130 | 3.140 | 208,822 | -0.07(-2.18%) |
Mar 07, 2017 | 3.240 | 3.250 | 3.150 | 3.210 | 327,557 | -0.04(-1.23%) |
Mar 06, 2017 | 3.340 | 3.370 | 3.220 | 3.250 | 302,117 | -0.11(-3.27%) |
Mar 03, 2017 | 3.430 | 3.460 | 3.300 | 3.360 | 230,092 | -0.09(-2.61%) |
Mar 02, 2017 | 3.370 | 3.520 | 3.310 | 3.450 | 730,079 | +0.10(+2.99%) |