Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.388 | 2.391 | 2.252 | 2.267 | 451,385 | -0.11(-4.76%) |
May 30, 2017 | 2.403 | 2.418 | 2.343 | 2.380 | 204,439 | -0.06(-2.48%) |
May 26, 2017 | 2.456 | 2.501 | 2.411 | 2.441 | 264,658 | +0.01(+0.31%) |
May 25, 2017 | 2.494 | 2.516 | 2.411 | 2.433 | 317,089 | -0.05(-2.13%) |
May 24, 2017 | 2.532 | 2.569 | 2.403 | 2.486 | 780,851 | -0.07(-2.66%) |
May 23, 2017 | 2.773 | 2.773 | 2.539 | 2.554 | 675,124 | -0.18(-6.63%) |
May 22, 2017 | 2.766 | 2.789 | 2.713 | 2.736 | 374,542 | +0.01(+0.28%) |
May 19, 2017 | 2.826 | 2.857 | 2.690 | 2.728 | 621,166 | -0.07(-2.43%) |
May 18, 2017 | 2.902 | 2.902 | 2.789 | 2.796 | 237,688 | -0.11(-3.90%) |
May 17, 2017 | 2.887 | 2.932 | 2.819 | 2.909 | 612,930 | +0.11(+4.05%) |
May 16, 2017 | 2.872 | 2.879 | 2.773 | 2.796 | 213,825 | -0.04(-1.33%) |
May 15, 2017 | 2.909 | 2.909 | 2.766 | 2.834 | 267,028 | -0.03(-1.06%) |
May 12, 2017 | 2.993 | 3.008 | 2.857 | 2.864 | 248,772 | -0.02(-0.79%) |
May 11, 2017 | 2.917 | 2.940 | 2.879 | 2.887 | 227,907 | +0.04(+1.33%) |
May 10, 2017 | 2.872 | 2.909 | 2.849 | 2.849 | 252,651 | +0.02(+0.53%) |
May 09, 2017 | 2.887 | 2.909 | 2.804 | 2.834 | 284,511 | -0.05(-1.83%) |
May 08, 2017 | 2.970 | 2.970 | 2.841 | 2.887 | 343,801 | -0.04(-1.29%) |
May 05, 2017 | 2.819 | 3.151 | 2.819 | 2.925 | 691,546 | +0.13(+4.59%) |
May 04, 2017 | 2.796 | 2.834 | 2.720 | 2.796 | 588,646 | -0.08(-2.63%) |
May 03, 2017 | 2.879 | 2.955 | 2.834 | 2.872 | 480,383 | -0.03(-1.04%) |
May 02, 2017 | 2.857 | 2.925 | 2.845 | 2.902 | 369,070 | +0.06(+2.13%) |
May 01, 2017 | 2.932 | 2.947 | 2.773 | 2.841 | 619,483 | -0.09(-3.09%) |
Apr 28, 2017 | 2.962 | 3.000 | 2.932 | 2.932 | 325,734 | +0.01(+0.26%) |
Apr 27, 2017 | 3.045 | 3.061 | 2.879 | 2.925 | 530,418 | -0.14(-4.44%) |
Apr 26, 2017 | 3.038 | 3.106 | 2.955 | 3.061 | 857,278 | +0.04(+1.25%) |
Apr 25, 2017 | 3.189 | 3.249 | 3.008 | 3.023 | 794,679 | -0.20(-6.32%) |
Apr 24, 2017 | 3.295 | 3.348 | 3.212 | 3.227 | 571,564 | -0.20(-5.95%) |
Apr 21, 2017 | 3.423 | 3.476 | 3.404 | 3.431 | 142,241 | +0.03(+0.89%) |
Apr 20, 2017 | 3.446 | 3.446 | 3.363 | 3.401 | 326,589 | +0.01(+0.22%) |
Apr 19, 2017 | 3.552 | 3.567 | 3.340 | 3.393 | 673,872 | -0.20(-5.67%) |
Apr 18, 2017 | 3.627 | 3.665 | 3.522 | 3.597 | 409,704 | +0.01(+0.21%) |
Apr 17, 2017 | 3.733 | 3.733 | 3.506 | 3.590 | 808,907 | -0.14(-3.65%) |
Apr 13, 2017 | 3.801 | 3.862 | 3.710 | 3.726 | 724,280 | -0.08(-1.99%) |
Apr 12, 2017 | 3.839 | 3.884 | 3.748 | 3.801 | 270,164 | +0.00(+0.00%) |
Apr 11, 2017 | 3.816 | 3.914 | 3.756 | 3.801 | 360,490 | +0.08(+2.03%) |
Apr 10, 2017 | 3.763 | 3.778 | 3.703 | 3.726 | 180,977 | -0.06(-1.60%) |
Apr 07, 2017 | 3.922 | 3.922 | 3.703 | 3.786 | 467,554 | -0.01(-0.20%) |
Apr 06, 2017 | 3.794 | 3.809 | 3.756 | 3.794 | 351,816 | -0.09(-2.33%) |
Apr 05, 2017 | 3.809 | 3.952 | 3.756 | 3.884 | 274,542 | -0.05(-1.15%) |
Apr 04, 2017 | 3.846 | 3.952 | 3.826 | 3.930 | 334,113 | +0.14(+3.79%) |
Apr 03, 2017 | 3.703 | 3.809 | 3.673 | 3.786 | 226,564 | +0.08(+2.04%) |
Mar 31, 2017 | 3.627 | 3.748 | 3.605 | 3.710 | 276,283 | +0.07(+1.87%) |
Mar 30, 2017 | 3.741 | 3.741 | 3.627 | 3.642 | 248,686 | -0.12(-3.21%) |
Mar 29, 2017 | 3.809 | 3.839 | 3.756 | 3.763 | 220,365 | -0.03(-0.80%) |
Mar 28, 2017 | 3.952 | 3.990 | 3.748 | 3.794 | 412,437 | -0.17(-4.20%) |
Mar 27, 2017 | 3.930 | 3.990 | 3.854 | 3.960 | 339,750 | +0.18(+4.80%) |
Mar 24, 2017 | 3.763 | 3.907 | 3.710 | 3.778 | 341,253 | -0.11(-2.91%) |
Mar 23, 2017 | 4.035 | 4.035 | 3.809 | 3.892 | 619,447 | -0.08(-2.09%) |
Mar 22, 2017 | 4.066 | 4.081 | 3.967 | 3.975 | 285,313 | -0.05(-1.31%) |
Mar 21, 2017 | 3.967 | 4.103 | 3.869 | 4.028 | 433,957 | +0.09(+2.30%) |
Mar 20, 2017 | 3.824 | 3.983 | 3.797 | 3.937 | 528,327 | +0.14(+3.58%) |
Mar 17, 2017 | 4.073 | 4.134 | 3.786 | 3.801 | 1,555,856 | -0.34(-8.21%) |
Mar 16, 2017 | 4.194 | 4.262 | 4.081 | 4.141 | 574,471 | -0.13(-3.01%) |
Mar 15, 2017 | 3.794 | 4.300 | 3.710 | 4.270 | 1,017,442 | +0.57(+15.31%) |
Mar 14, 2017 | 3.899 | 4.043 | 3.680 | 3.703 | 826,350 | -0.26(-6.67%) |
Mar 13, 2017 | 3.756 | 3.998 | 3.733 | 3.967 | 707,903 | +0.23(+6.28%) |
Mar 10, 2017 | 3.582 | 3.771 | 3.537 | 3.733 | 334,362 | +0.15(+4.22%) |
Mar 09, 2017 | 3.582 | 3.650 | 3.559 | 3.582 | 157,362 | +0.01(+0.21%) |
Mar 08, 2017 | 3.469 | 3.642 | 3.469 | 3.574 | 339,225 | -0.05(-1.46%) |
Mar 07, 2017 | 3.627 | 3.673 | 3.484 | 3.627 | 564,031 | -0.08(-2.24%) |
Mar 06, 2017 | 3.862 | 3.864 | 3.673 | 3.710 | 871,392 | -0.23(-5.76%) |
Mar 03, 2017 | 3.809 | 3.998 | 3.718 | 3.937 | 690,754 | +0.15(+3.99%) |
Mar 02, 2017 | 3.960 | 4.005 | 3.748 | 3.786 | 669,122 | -0.22(-5.47%) |