Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.036 | 3.067 | 2.955 | 2.969 | 65,868,732 | -0.08(-2.53%) |
May 30, 2017 | 3.099 | 3.116 | 3.043 | 3.046 | 60,208,244 | -0.09(-2.79%) |
May 26, 2017 | 3.060 | 3.162 | 3.053 | 3.134 | 65,242,356 | +0.02(+0.67%) |
May 25, 2017 | 3.176 | 3.239 | 3.083 | 3.113 | 87,222,824 | -0.07(-2.09%) |
May 24, 2017 | 3.134 | 3.221 | 3.109 | 3.179 | 73,860,744 | +0.09(+2.83%) |
May 23, 2017 | 3.067 | 3.120 | 3.060 | 3.092 | 63,031,764 | +0.04(+1.38%) |
May 22, 2017 | 3.053 | 3.102 | 2.980 | 3.050 | 120,584,248 | -0.09(-2.79%) |
May 19, 2017 | 3.160 | 3.169 | 3.099 | 3.137 | 112,426,888 | +0.14(+4.80%) |
May 18, 2017 | 2.966 | 3.151 | 2.938 | 2.994 | 439,756,128 | -0.61(-16.91%) |
May 17, 2017 | 3.624 | 3.679 | 3.593 | 3.603 | 51,126,344 | -0.06(-1.53%) |
May 16, 2017 | 3.663 | 3.684 | 3.610 | 3.659 | 46,457,120 | +0.01(+0.38%) |
May 15, 2017 | 3.677 | 3.701 | 3.638 | 3.645 | 79,758,288 | +0.06(+1.66%) |
May 12, 2017 | 3.531 | 3.624 | 3.516 | 3.586 | 84,556,232 | +0.19(+5.57%) |
May 11, 2017 | 3.435 | 3.449 | 3.381 | 3.397 | 68,225,496 | -0.00(-0.10%) |
May 10, 2017 | 3.355 | 3.442 | 3.341 | 3.400 | 73,942,208 | +0.12(+3.74%) |
May 09, 2017 | 3.235 | 3.288 | 3.207 | 3.277 | 71,942,624 | +0.05(+1.41%) |
May 08, 2017 | 3.260 | 3.313 | 3.206 | 3.232 | 77,388,696 | -0.03(-0.97%) |
May 05, 2017 | 3.120 | 3.267 | 3.107 | 3.264 | 82,324,744 | +0.16(+5.31%) |
May 04, 2017 | 3.102 | 3.155 | 3.073 | 3.099 | 119,380,960 | -0.11(-3.49%) |
May 03, 2017 | 3.179 | 3.242 | 3.165 | 3.211 | 68,226,320 | +0.03(+0.99%) |
May 02, 2017 | 3.190 | 3.245 | 3.155 | 3.179 | 81,239,560 | +0.02(+0.67%) |
May 01, 2017 | 3.155 | 3.193 | 3.137 | 3.158 | 37,572,680 | +0.00(+0.11%) |
Apr 28, 2017 | 3.109 | 3.213 | 3.106 | 3.155 | 68,833,960 | +0.05(+1.58%) |
Apr 27, 2017 | 3.176 | 3.176 | 3.067 | 3.106 | 69,000,072 | -0.08(-2.63%) |
Apr 26, 2017 | 3.176 | 3.285 | 3.172 | 3.190 | 59,271,704 | -0.06(-1.73%) |
Apr 25, 2017 | 3.144 | 3.256 | 3.130 | 3.246 | 49,229,696 | +0.02(+0.65%) |
Apr 24, 2017 | 3.221 | 3.255 | 3.179 | 3.225 | 57,506,648 | +0.07(+2.22%) |
Apr 21, 2017 | 3.144 | 3.169 | 3.122 | 3.155 | 70,271,224 | +0.00(+0.11%) |
Apr 20, 2017 | 3.158 | 3.200 | 3.120 | 3.151 | 70,800,424 | +0.03(+1.01%) |
Apr 19, 2017 | 3.260 | 3.277 | 3.106 | 3.120 | 85,658,368 | -0.12(-3.78%) |
Apr 18, 2017 | 3.277 | 3.327 | 3.223 | 3.242 | 48,604,188 | -0.06(-1.91%) |
Apr 17, 2017 | 3.253 | 3.306 | 3.218 | 3.306 | 69,199,544 | +0.06(+1.94%) |
Apr 13, 2017 | 3.386 | 3.397 | 3.235 | 3.242 | 72,988,688 | -0.14(-4.14%) |
Apr 12, 2017 | 3.414 | 3.418 | 3.360 | 3.383 | 60,138,812 | -0.02(-0.72%) |
Apr 11, 2017 | 3.467 | 3.467 | 3.351 | 3.407 | 67,692,232 | -0.06(-1.62%) |
Apr 10, 2017 | 3.442 | 3.491 | 3.414 | 3.463 | 57,472,584 | +0.05(+1.33%) |
Apr 07, 2017 | 3.432 | 3.473 | 3.400 | 3.418 | 69,624,464 | +0.03(+0.93%) |
Apr 06, 2017 | 3.421 | 3.484 | 3.351 | 3.386 | 64,350,788 | -0.04(-1.23%) |
Apr 05, 2017 | 3.523 | 3.561 | 3.412 | 3.428 | 65,096,960 | -0.06(-1.61%) |
Apr 04, 2017 | 3.407 | 3.488 | 3.379 | 3.484 | 52,214,056 | +0.07(+2.05%) |
Apr 03, 2017 | 3.435 | 3.449 | 3.383 | 3.414 | 53,181,744 | +0.02(+0.62%) |
Mar 31, 2017 | 3.327 | 3.421 | 3.306 | 3.393 | 63,012,940 | +0.04(+1.15%) |
Mar 30, 2017 | 3.383 | 3.414 | 3.348 | 3.355 | 52,553,976 | -0.03(-0.83%) |
Mar 29, 2017 | 3.274 | 3.400 | 3.274 | 3.383 | 59,532,520 | +0.12(+3.76%) |
Mar 28, 2017 | 3.232 | 3.274 | 3.207 | 3.260 | 59,096,552 | +0.05(+1.64%) |
Mar 27, 2017 | 3.074 | 3.210 | 3.053 | 3.207 | 60,151,628 | +0.04(+1.10%) |
Mar 24, 2017 | 3.190 | 3.211 | 3.148 | 3.172 | 72,431,760 | +0.00(+0.11%) |
Mar 23, 2017 | 3.148 | 3.225 | 3.144 | 3.169 | 90,185,272 | -0.02(-0.66%) |
Mar 22, 2017 | 3.134 | 3.218 | 3.095 | 3.190 | 104,344,048 | +0.11(+3.40%) |
Mar 21, 2017 | 3.188 | 3.207 | 3.046 | 3.085 | 99,026,640 | -0.13(-3.93%) |
Mar 20, 2017 | 3.088 | 3.228 | 3.085 | 3.211 | 68,891,000 | +0.09(+2.92%) |
Mar 17, 2017 | 3.235 | 3.263 | 3.090 | 3.120 | 102,491,768 | -0.10(-3.05%) |
Mar 16, 2017 | 3.309 | 3.313 | 3.200 | 3.218 | 67,352,064 | -0.06(-1.92%) |
Mar 15, 2017 | 3.204 | 3.306 | 3.144 | 3.281 | 82,181,496 | +0.12(+3.65%) |
Mar 14, 2017 | 3.207 | 3.207 | 3.106 | 3.165 | 103,480,808 | -0.14(-4.14%) |
Mar 13, 2017 | 3.277 | 3.306 | 3.246 | 3.302 | 40,124,028 | +0.02(+0.53%) |
Mar 10, 2017 | 3.313 | 3.313 | 3.237 | 3.285 | 57,715,480 | +0.04(+1.30%) |
Mar 09, 2017 | 3.264 | 3.274 | 3.172 | 3.242 | 86,245,088 | -0.04(-1.07%) |
Mar 08, 2017 | 3.484 | 3.495 | 3.274 | 3.277 | 83,688,352 | -0.27(-7.51%) |
Mar 07, 2017 | 3.596 | 3.596 | 3.537 | 3.544 | 26,332,858 | +0.00(+0.00%) |
Mar 06, 2017 | 3.593 | 3.593 | 3.512 | 3.544 | 27,184,328 | -0.03(-0.88%) |
Mar 03, 2017 | 3.526 | 3.586 | 3.505 | 3.575 | 35,741,940 | +0.08(+2.41%) |
Mar 02, 2017 | 3.635 | 3.663 | 3.488 | 3.491 | 65,494,204 | -0.21(-5.77%) |