Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.150 | 3.150 | 3.000 | 3.090 | 329,857 | -0.04(-1.28%) |
May 30, 2017 | 3.220 | 3.240 | 3.120 | 3.130 | 411,085 | -0.12(-3.69%) |
May 26, 2017 | 3.170 | 3.260 | 3.120 | 3.250 | 258,517 | +0.06(+1.88%) |
May 25, 2017 | 3.230 | 3.275 | 3.120 | 3.190 | 337,393 | -0.02(-0.62%) |
May 24, 2017 | 3.230 | 3.260 | 3.100 | 3.210 | 326,344 | -0.01(-0.31%) |
May 23, 2017 | 3.500 | 3.540 | 3.165 | 3.220 | 543,077 | -0.29(-8.26%) |
May 22, 2017 | 3.320 | 3.530 | 3.270 | 3.510 | 616,380 | +0.22(+6.69%) |
May 19, 2017 | 3.060 | 3.300 | 3.060 | 3.290 | 386,397 | +0.24(+7.87%) |
May 18, 2017 | 3.030 | 3.080 | 2.965 | 3.050 | 410,412 | +0.01(+0.33%) |
May 17, 2017 | 3.030 | 3.070 | 2.900 | 3.040 | 472,086 | -0.04(-1.30%) |
May 16, 2017 | 3.000 | 3.090 | 2.926 | 3.080 | 948,875 | +0.08(+2.67%) |
May 15, 2017 | 2.680 | 3.040 | 2.650 | 3.000 | 929,834 | +0.22(+7.91%) |
May 12, 2017 | 2.820 | 2.840 | 2.610 | 2.780 | 822,866 | -0.06(-2.11%) |
May 11, 2017 | 2.930 | 2.953 | 2.820 | 2.840 | 374,207 | -0.09(-3.07%) |
May 10, 2017 | 2.850 | 2.975 | 2.820 | 2.930 | 505,175 | +0.08(+2.81%) |
May 09, 2017 | 2.870 | 2.890 | 2.820 | 2.850 | 247,766 | -0.01(-0.35%) |
May 08, 2017 | 2.950 | 2.970 | 2.850 | 2.860 | 492,007 | -0.08(-2.72%) |
May 05, 2017 | 3.000 | 3.000 | 2.910 | 2.940 | 533,500 | -0.05(-1.67%) |
May 04, 2017 | 2.950 | 3.140 | 2.930 | 2.990 | 580,489 | +0.04(+1.36%) |
May 03, 2017 | 3.050 | 3.060 | 2.930 | 2.950 | 430,361 | -0.10(-3.28%) |
May 02, 2017 | 3.100 | 3.170 | 3.035 | 3.050 | 409,850 | -0.04(-1.29%) |
May 01, 2017 | 3.090 | 3.130 | 3.070 | 3.090 | 173,045 | -0.01(-0.32%) |
Apr 28, 2017 | 3.100 | 3.110 | 3.060 | 3.100 | 525,966 | +0.01(+0.32%) |
Apr 27, 2017 | 3.170 | 3.190 | 3.030 | 3.090 | 340,570 | -0.07(-2.22%) |
Apr 26, 2017 | 2.950 | 3.240 | 2.950 | 3.160 | 1,432,910 | +0.21(+7.12%) |
Apr 25, 2017 | 2.980 | 3.050 | 2.950 | 2.950 | 949,098 | -0.02(-0.67%) |
Apr 24, 2017 | 3.030 | 3.075 | 2.930 | 2.970 | 635,017 | +0.00(+0.00%) |
Apr 21, 2017 | 3.050 | 3.050 | 2.960 | 2.970 | 734,657 | -0.08(-2.62%) |
Apr 20, 2017 | 3.020 | 3.100 | 3.020 | 3.050 | 541,175 | +0.04(+1.33%) |
Apr 19, 2017 | 3.200 | 3.225 | 3.000 | 3.010 | 665,801 | -0.09(-2.90%) |
Apr 18, 2017 | 3.000 | 3.105 | 2.990 | 3.100 | 405,683 | +0.08(+2.65%) |
Apr 17, 2017 | 3.000 | 3.035 | 2.890 | 3.020 | 350,921 | -0.01(-0.33%) |
Apr 13, 2017 | 3.120 | 3.140 | 3.030 | 3.030 | 302,347 | -0.10(-3.19%) |
Apr 12, 2017 | 3.130 | 3.320 | 3.120 | 3.130 | 367,681 | +0.00(+0.00%) |
Apr 11, 2017 | 3.240 | 3.270 | 3.120 | 3.130 | 436,106 | -0.11(-3.40%) |
Apr 10, 2017 | 3.170 | 3.270 | 3.130 | 3.240 | 696,027 | +0.05(+1.57%) |
Apr 07, 2017 | 3.390 | 3.390 | 3.180 | 3.190 | 638,791 | -0.24(-7.00%) |
Apr 06, 2017 | 3.150 | 3.430 | 3.070 | 3.430 | 1,081,424 | +0.29(+9.24%) |
Apr 05, 2017 | 2.990 | 3.150 | 2.960 | 3.140 | 892,444 | +0.17(+5.72%) |
Apr 04, 2017 | 2.920 | 3.000 | 2.860 | 2.970 | 1,429,884 | +0.05(+1.71%) |
Apr 03, 2017 | 3.200 | 3.200 | 2.910 | 2.920 | 1,735,094 | -0.27(-8.46%) |
Mar 31, 2017 | 3.350 | 3.350 | 3.155 | 3.190 | 548,340 | -0.15(-4.49%) |
Mar 30, 2017 | 3.310 | 3.370 | 3.270 | 3.340 | 354,071 | +0.04(+1.21%) |
Mar 29, 2017 | 3.090 | 3.350 | 3.070 | 3.300 | 1,166,064 | +0.18(+5.77%) |
Mar 28, 2017 | 3.140 | 3.210 | 3.090 | 3.120 | 437,174 | -0.01(-0.32%) |
Mar 27, 2017 | 2.880 | 3.160 | 2.760 | 3.130 | 923,731 | +0.21(+7.19%) |
Mar 24, 2017 | 3.090 | 3.110 | 2.900 | 2.920 | 880,685 | -0.16(-5.19%) |
Mar 23, 2017 | 3.140 | 3.230 | 3.010 | 3.080 | 701,613 | -0.07(-2.22%) |
Mar 22, 2017 | 3.190 | 3.193 | 2.980 | 3.150 | 1,601,458 | -0.05(-1.56%) |
Mar 21, 2017 | 3.410 | 3.430 | 3.190 | 3.200 | 832,222 | -0.21(-6.16%) |
Mar 20, 2017 | 3.430 | 3.520 | 3.310 | 3.410 | 702,457 | -0.09(-2.57%) |
Mar 17, 2017 | 3.980 | 3.980 | 3.460 | 3.500 | 2,153,375 | -0.59(-14.43%) |
Mar 16, 2017 | 4.150 | 4.220 | 4.050 | 4.090 | 632,746 | -0.07(-1.68%) |
Mar 15, 2017 | 4.190 | 4.210 | 4.060 | 4.160 | 482,482 | -0.03(-0.72%) |
Mar 14, 2017 | 4.420 | 4.550 | 4.095 | 4.190 | 384,673 | -0.04(-0.95%) |
Mar 13, 2017 | 4.100 | 4.290 | 4.070 | 4.230 | 314,379 | +0.12(+2.92%) |
Mar 10, 2017 | 4.340 | 4.400 | 4.030 | 4.110 | 675,926 | -0.22(-5.08%) |
Mar 09, 2017 | 4.750 | 4.800 | 4.310 | 4.330 | 660,759 | -0.42(-8.84%) |
Mar 08, 2017 | 4.750 | 4.770 | 4.710 | 4.750 | 560,217 | +0.00(+0.00%) |
Mar 07, 2017 | 4.770 | 4.770 | 4.710 | 4.750 | 772,707 | -0.03(-0.63%) |
Mar 06, 2017 | 4.740 | 4.810 | 4.680 | 4.780 | 587,263 | +0.03(+0.63%) |
Mar 03, 2017 | 4.610 | 4.770 | 4.550 | 4.750 | 686,211 | +0.13(+2.81%) |
Mar 02, 2017 | 4.500 | 4.640 | 4.390 | 4.620 | 636,467 | +0.12(+2.67%) |