Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.960 | 2.975 | 2.910 | 2.940 | 1,164,026 | -0.03(-1.01%) |
May 30, 2017 | 2.960 | 2.990 | 2.920 | 2.970 | 909,255 | -0.01(-0.34%) |
May 26, 2017 | 3.050 | 3.080 | 2.960 | 2.980 | 779,633 | -0.07(-2.30%) |
May 25, 2017 | 3.000 | 3.050 | 2.995 | 3.050 | 874,262 | +0.05(+1.67%) |
May 24, 2017 | 2.910 | 3.020 | 2.900 | 3.000 | 1,270,793 | +0.08(+2.74%) |
May 23, 2017 | 2.970 | 2.970 | 2.910 | 2.920 | 1,161,082 | -0.05(-1.68%) |
May 22, 2017 | 2.990 | 3.000 | 2.950 | 2.970 | 728,313 | +0.01(+0.34%) |
May 19, 2017 | 3.000 | 3.050 | 2.935 | 2.960 | 2,745,980 | -0.04(-1.33%) |
May 18, 2017 | 2.960 | 3.020 | 2.920 | 3.000 | 1,526,411 | +0.03(+1.01%) |
May 17, 2017 | 2.980 | 3.030 | 2.950 | 2.970 | 1,653,267 | -0.04(-1.33%) |
May 16, 2017 | 3.050 | 3.080 | 3.000 | 3.010 | 860,795 | -0.05(-1.63%) |
May 15, 2017 | 3.040 | 3.140 | 3.020 | 3.060 | 1,268,124 | +0.04(+1.32%) |
May 12, 2017 | 3.000 | 3.040 | 2.980 | 3.020 | 939,626 | -0.01(-0.33%) |
May 11, 2017 | 2.940 | 3.040 | 2.910 | 3.030 | 1,787,234 | +0.10(+3.41%) |
May 10, 2017 | 2.890 | 2.960 | 2.850 | 2.930 | 1,157,729 | +0.06(+2.09%) |
May 09, 2017 | 2.900 | 2.918 | 2.860 | 2.870 | 820,253 | -0.02(-0.69%) |
May 08, 2017 | 2.910 | 2.930 | 2.880 | 2.890 | 1,993,634 | -0.01(-0.34%) |
May 05, 2017 | 2.950 | 2.960 | 2.860 | 2.900 | 1,712,972 | -0.05(-1.69%) |
May 04, 2017 | 2.980 | 3.037 | 2.930 | 2.950 | 1,795,346 | -0.06(-1.99%) |
May 03, 2017 | 3.150 | 3.150 | 2.980 | 3.010 | 4,544,932 | -0.16(-5.05%) |
May 02, 2017 | 3.170 | 3.190 | 3.140 | 3.170 | 1,524,589 | -0.01(-0.31%) |
May 01, 2017 | 3.160 | 3.196 | 3.130 | 3.180 | 639,520 | +0.02(+0.63%) |
Apr 28, 2017 | 3.170 | 3.220 | 3.140 | 3.160 | 1,035,184 | -0.01(-0.32%) |
Apr 27, 2017 | 3.140 | 3.200 | 3.120 | 3.170 | 1,313,760 | +0.03(+0.96%) |
Apr 26, 2017 | 3.150 | 3.200 | 3.130 | 3.140 | 1,471,884 | +0.00(+0.00%) |
Apr 25, 2017 | 3.170 | 3.240 | 3.130 | 3.140 | 2,633,311 | -0.03(-0.95%) |
Apr 24, 2017 | 3.190 | 3.200 | 3.140 | 3.170 | 944,852 | +0.00(+0.00%) |
Apr 21, 2017 | 3.180 | 3.200 | 3.130 | 3.170 | 676,921 | -0.01(-0.31%) |
Apr 20, 2017 | 3.200 | 3.230 | 3.170 | 3.180 | 578,785 | +0.01(+0.32%) |
Apr 19, 2017 | 3.160 | 3.210 | 3.150 | 3.170 | 737,762 | +0.01(+0.32%) |
Apr 18, 2017 | 3.150 | 3.200 | 3.150 | 3.160 | 1,080,154 | +0.02(+0.64%) |
Apr 17, 2017 | 3.120 | 3.170 | 3.100 | 3.140 | 540,099 | +0.03(+0.96%) |
Apr 13, 2017 | 3.100 | 3.150 | 3.090 | 3.110 | 572,456 | +0.01(+0.32%) |
Apr 12, 2017 | 3.130 | 3.140 | 3.080 | 3.100 | 610,838 | -0.03(-0.96%) |
Apr 11, 2017 | 3.110 | 3.145 | 3.070 | 3.130 | 705,066 | +0.01(+0.32%) |
Apr 10, 2017 | 3.170 | 3.210 | 3.110 | 3.120 | 641,693 | -0.03(-0.95%) |
Apr 07, 2017 | 3.160 | 3.180 | 3.130 | 3.150 | 522,939 | +0.00(+0.00%) |
Apr 06, 2017 | 3.100 | 3.170 | 3.070 | 3.150 | 894,644 | +0.04(+1.29%) |
Apr 05, 2017 | 3.150 | 3.180 | 3.100 | 3.110 | 773,095 | -0.04(-1.27%) |
Apr 04, 2017 | 3.130 | 3.210 | 3.130 | 3.150 | 982,037 | +0.03(+0.96%) |
Apr 03, 2017 | 3.220 | 3.230 | 3.100 | 3.120 | 1,566,882 | -0.08(-2.50%) |
Mar 31, 2017 | 3.220 | 3.270 | 3.180 | 3.200 | 982,429 | -0.04(-1.23%) |
Mar 30, 2017 | 3.250 | 3.270 | 3.210 | 3.240 | 1,061,050 | -0.01(-0.31%) |
Mar 29, 2017 | 3.220 | 3.280 | 3.210 | 3.250 | 980,184 | +0.04(+1.25%) |
Mar 28, 2017 | 3.240 | 3.280 | 3.210 | 3.210 | 906,791 | -0.02(-0.62%) |
Mar 27, 2017 | 3.170 | 3.260 | 3.140 | 3.230 | 977,055 | +0.04(+1.25%) |
Mar 24, 2017 | 3.160 | 3.230 | 3.147 | 3.190 | 947,830 | +0.05(+1.59%) |
Mar 23, 2017 | 3.180 | 3.220 | 3.125 | 3.140 | 1,262,589 | -0.04(-1.26%) |
Mar 22, 2017 | 3.180 | 3.245 | 3.140 | 3.180 | 1,063,300 | +0.01(+0.32%) |
Mar 21, 2017 | 3.330 | 3.357 | 3.160 | 3.170 | 1,919,868 | -0.17(-5.09%) |
Mar 20, 2017 | 3.300 | 3.355 | 3.250 | 3.340 | 1,113,663 | +0.05(+1.52%) |
Mar 17, 2017 | 3.260 | 3.380 | 3.237 | 3.290 | 1,802,577 | +0.03(+0.92%) |
Mar 16, 2017 | 3.250 | 3.290 | 3.170 | 3.260 | 1,297,424 | +0.03(+0.93%) |
Mar 15, 2017 | 3.110 | 3.260 | 3.110 | 3.230 | 1,869,172 | +0.10(+3.19%) |
Mar 14, 2017 | 3.190 | 3.190 | 3.100 | 3.130 | 1,375,509 | -0.03(-0.95%) |
Mar 13, 2017 | 3.170 | 3.205 | 3.130 | 3.160 | 1,764,334 | -0.01(-0.32%) |
Mar 10, 2017 | 3.340 | 3.340 | 3.120 | 3.170 | 2,582,709 | -0.10(-3.06%) |
Mar 09, 2017 | 3.290 | 3.350 | 3.230 | 3.270 | 1,782,396 | +0.00(+0.00%) |
Mar 08, 2017 | 3.260 | 3.390 | 3.236 | 3.270 | 2,486,430 | +0.02(+0.62%) |
Mar 07, 2017 | 3.250 | 3.270 | 3.190 | 3.250 | 887,358 | +0.00(+0.00%) |
Mar 06, 2017 | 3.240 | 3.270 | 3.195 | 3.250 | 1,100,210 | -0.04(-1.22%) |
Mar 03, 2017 | 3.170 | 3.320 | 3.170 | 3.290 | 1,451,995 | +0.12(+3.79%) |
Mar 02, 2017 | 3.300 | 3.320 | 3.140 | 3.170 | 3,752,707 | -0.15(-4.52%) |