Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.319 | 3.319 | 3.183 | 3.270 | 1,879,630 | -0.01(-0.29%) |
May 30, 2017 | 3.319 | 3.338 | 3.241 | 3.280 | 1,368,717 | -0.05(-1.45%) |
May 26, 2017 | 3.376 | 3.386 | 3.319 | 3.328 | 1,349,265 | +0.03(+0.88%) |
May 25, 2017 | 3.290 | 3.357 | 3.232 | 3.299 | 1,828,192 | -0.03(-0.87%) |
May 24, 2017 | 3.415 | 3.415 | 3.145 | 3.328 | 5,269,951 | -0.08(-2.27%) |
May 23, 2017 | 3.511 | 3.511 | 3.328 | 3.405 | 3,949,552 | -0.11(-3.02%) |
May 22, 2017 | 3.444 | 3.511 | 3.415 | 3.511 | 1,683,838 | +0.10(+2.82%) |
May 19, 2017 | 3.454 | 3.463 | 3.376 | 3.415 | 2,334,961 | -0.01(-0.28%) |
May 18, 2017 | 3.550 | 3.550 | 3.376 | 3.425 | 2,414,862 | -0.14(-4.05%) |
May 17, 2017 | 3.637 | 3.637 | 3.511 | 3.569 | 3,760,261 | +0.02(+0.54%) |
May 16, 2017 | 3.511 | 3.560 | 3.492 | 3.550 | 2,069,369 | +0.04(+1.10%) |
May 15, 2017 | 3.569 | 3.574 | 3.415 | 3.511 | 2,001,195 | +0.03(+0.83%) |
May 12, 2017 | 3.492 | 3.511 | 3.396 | 3.483 | 2,784,045 | +0.02(+0.56%) |
May 11, 2017 | 3.415 | 3.463 | 3.357 | 3.463 | 2,690,596 | +0.07(+1.99%) |
May 10, 2017 | 3.280 | 3.415 | 3.251 | 3.396 | 3,033,127 | +0.13(+3.83%) |
May 09, 2017 | 3.270 | 3.294 | 3.198 | 3.270 | 2,297,126 | +0.01(+0.30%) |
May 08, 2017 | 3.193 | 3.270 | 3.183 | 3.261 | 2,161,897 | +0.05(+1.50%) |
May 05, 2017 | 3.106 | 3.222 | 3.077 | 3.212 | 2,498,101 | +0.11(+3.42%) |
May 04, 2017 | 3.174 | 3.193 | 3.068 | 3.106 | 3,527,218 | -0.14(-4.17%) |
May 03, 2017 | 3.299 | 3.319 | 3.203 | 3.241 | 2,653,349 | -0.07(-2.04%) |
May 02, 2017 | 3.280 | 3.367 | 3.270 | 3.309 | 2,500,599 | -0.01(-0.29%) |
May 01, 2017 | 3.290 | 3.328 | 3.203 | 3.319 | 3,194,197 | -0.04(-1.15%) |
Apr 28, 2017 | 3.212 | 3.367 | 3.183 | 3.357 | 7,181,516 | -0.07(-1.97%) |
Apr 27, 2017 | 3.550 | 3.550 | 3.290 | 3.425 | 3,967,083 | -0.09(-2.47%) |
Apr 26, 2017 | 3.762 | 3.762 | 3.434 | 3.511 | 7,450,220 | -0.39(-9.90%) |
Apr 25, 2017 | 3.936 | 3.965 | 3.733 | 3.897 | 3,738,382 | -0.08(-1.94%) |
Apr 24, 2017 | 4.148 | 4.148 | 3.946 | 3.975 | 2,504,039 | -0.24(-5.72%) |
Apr 21, 2017 | 4.158 | 4.225 | 4.111 | 4.216 | 1,499,467 | +0.08(+1.86%) |
Apr 20, 2017 | 4.139 | 4.182 | 4.081 | 4.139 | 1,540,262 | -0.05(-1.15%) |
Apr 19, 2017 | 4.341 | 4.356 | 4.032 | 4.187 | 3,706,528 | -0.21(-4.82%) |
Apr 18, 2017 | 4.331 | 4.428 | 4.322 | 4.399 | 2,170,341 | +0.01(+0.22%) |
Apr 17, 2017 | 4.380 | 4.428 | 4.245 | 4.389 | 3,232,289 | +0.06(+1.34%) |
Apr 13, 2017 | 4.418 | 4.447 | 4.331 | 4.331 | 2,081,492 | -0.10(-2.18%) |
Apr 12, 2017 | 4.312 | 4.428 | 4.269 | 4.428 | 1,597,600 | +0.12(+2.68%) |
Apr 11, 2017 | 4.331 | 4.389 | 4.264 | 4.312 | 1,807,260 | +0.02(+0.45%) |
Apr 10, 2017 | 4.216 | 4.293 | 4.148 | 4.293 | 902,490 | +0.04(+0.91%) |
Apr 07, 2017 | 4.351 | 4.360 | 4.177 | 4.254 | 1,472,939 | -0.07(-1.56%) |
Apr 06, 2017 | 4.312 | 4.331 | 4.235 | 4.322 | 895,699 | +0.00(+0.00%) |
Apr 05, 2017 | 4.264 | 4.360 | 4.196 | 4.322 | 1,115,794 | +0.00(+0.00%) |
Apr 04, 2017 | 4.322 | 4.322 | 4.245 | 4.322 | 655,744 | +0.06(+1.36%) |
Apr 03, 2017 | 4.158 | 4.293 | 4.148 | 4.264 | 789,470 | +0.14(+3.51%) |
Mar 31, 2017 | 4.090 | 4.225 | 4.061 | 4.119 | 735,737 | +0.05(+1.18%) |
Mar 30, 2017 | 4.139 | 4.225 | 4.042 | 4.071 | 1,076,224 | -0.12(-2.77%) |
Mar 29, 2017 | 4.167 | 4.269 | 4.139 | 4.187 | 629,511 | -0.01(-0.23%) |
Mar 28, 2017 | 4.254 | 4.312 | 4.081 | 4.196 | 1,523,986 | -0.07(-1.58%) |
Mar 27, 2017 | 4.225 | 4.303 | 4.182 | 4.264 | 990,964 | +0.13(+3.03%) |
Mar 24, 2017 | 4.110 | 4.235 | 4.061 | 4.139 | 911,953 | +0.00(+0.00%) |
Mar 23, 2017 | 4.206 | 4.235 | 4.032 | 4.139 | 1,545,274 | -0.06(-1.38%) |
Mar 22, 2017 | 4.245 | 4.264 | 4.129 | 4.196 | 1,094,589 | -0.01(-0.23%) |
Mar 21, 2017 | 4.167 | 4.331 | 4.158 | 4.206 | 1,949,035 | +0.06(+1.40%) |
Mar 20, 2017 | 4.003 | 4.187 | 3.994 | 4.148 | 1,241,443 | +0.18(+4.62%) |
Mar 17, 2017 | 4.225 | 4.293 | 3.965 | 3.965 | 4,827,913 | -0.26(-6.16%) |
Mar 16, 2017 | 4.409 | 4.418 | 4.211 | 4.225 | 1,737,915 | -0.07(-1.57%) |
Mar 15, 2017 | 4.052 | 4.380 | 3.946 | 4.293 | 3,212,384 | +0.26(+6.46%) |
Mar 14, 2017 | 4.206 | 4.293 | 3.984 | 4.032 | 2,329,372 | -0.21(-5.00%) |
Mar 13, 2017 | 4.052 | 4.312 | 4.003 | 4.245 | 2,500,169 | +0.24(+6.02%) |
Mar 10, 2017 | 3.868 | 4.081 | 3.820 | 4.003 | 1,568,656 | +0.16(+4.27%) |
Mar 09, 2017 | 3.897 | 3.936 | 3.820 | 3.839 | 1,325,843 | -0.05(-1.24%) |
Mar 08, 2017 | 3.868 | 3.989 | 3.868 | 3.888 | 904,127 | -0.05(-1.23%) |
Mar 07, 2017 | 3.868 | 4.023 | 3.801 | 3.936 | 2,104,901 | +0.00(+0.00%) |
Mar 06, 2017 | 4.042 | 4.042 | 3.859 | 3.936 | 2,730,187 | -0.12(-2.86%) |
Mar 03, 2017 | 3.859 | 4.090 | 3.849 | 4.052 | 2,316,766 | +0.16(+4.22%) |
Mar 02, 2017 | 4.052 | 4.110 | 3.868 | 3.888 | 2,801,767 | -0.26(-6.28%) |