Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.160 | 3.195 | 3.045 | 3.080 | 407,121 | -0.05(-1.60%) |
May 30, 2017 | 3.190 | 3.190 | 3.080 | 3.130 | 347,565 | -0.05(-1.57%) |
May 26, 2017 | 3.170 | 3.204 | 3.120 | 3.180 | 157,428 | +0.01(+0.32%) |
May 25, 2017 | 3.220 | 3.220 | 3.100 | 3.170 | 169,362 | +0.01(+0.32%) |
May 24, 2017 | 3.110 | 3.200 | 3.100 | 3.160 | 158,801 | +0.05(+1.61%) |
May 23, 2017 | 3.100 | 3.120 | 2.970 | 3.110 | 351,556 | +0.03(+0.97%) |
May 22, 2017 | 3.140 | 3.210 | 3.050 | 3.080 | 189,677 | -0.04(-1.28%) |
May 19, 2017 | 3.080 | 3.230 | 3.060 | 3.120 | 519,330 | +0.04(+1.30%) |
May 18, 2017 | 2.860 | 3.140 | 2.830 | 3.080 | 510,186 | +0.22(+7.69%) |
May 17, 2017 | 2.750 | 2.920 | 2.750 | 2.860 | 316,038 | +0.03(+1.06%) |
May 16, 2017 | 2.960 | 2.985 | 2.800 | 2.830 | 283,169 | -0.13(-4.39%) |
May 15, 2017 | 2.960 | 3.180 | 2.950 | 2.960 | 449,506 | -0.01(-0.34%) |
May 12, 2017 | 2.830 | 3.030 | 2.800 | 2.970 | 334,006 | +0.11(+3.85%) |
May 11, 2017 | 2.830 | 2.880 | 2.630 | 2.860 | 527,555 | +0.05(+1.78%) |
May 10, 2017 | 2.950 | 3.010 | 2.760 | 2.810 | 334,261 | -0.16(-5.39%) |
May 09, 2017 | 3.020 | 3.050 | 2.900 | 2.970 | 274,785 | +0.00(+0.00%) |
May 08, 2017 | 3.000 | 3.040 | 2.910 | 2.970 | 412,125 | -0.04(-1.33%) |
May 05, 2017 | 2.980 | 3.100 | 2.980 | 3.010 | 320,558 | -0.01(-0.33%) |
May 04, 2017 | 2.980 | 3.030 | 2.860 | 3.020 | 520,690 | +0.05(+1.68%) |
May 03, 2017 | 3.120 | 3.120 | 2.960 | 2.970 | 439,808 | -0.18(-5.71%) |
May 02, 2017 | 3.160 | 3.290 | 3.090 | 3.150 | 372,093 | -0.08(-2.48%) |
May 01, 2017 | 3.020 | 3.285 | 2.970 | 3.230 | 804,200 | +0.28(+9.49%) |
Apr 28, 2017 | 3.500 | 3.500 | 2.900 | 2.950 | 1,407,192 | -0.52(-14.99%) |
Apr 27, 2017 | 3.680 | 3.770 | 3.450 | 3.470 | 534,434 | -0.26(-6.97%) |
Apr 26, 2017 | 3.810 | 3.890 | 3.700 | 3.730 | 405,738 | -0.08(-2.10%) |
Apr 25, 2017 | 3.740 | 3.820 | 3.730 | 3.810 | 193,228 | +0.10(+2.70%) |
Apr 24, 2017 | 3.700 | 3.850 | 3.640 | 3.710 | 344,407 | +0.09(+2.49%) |
Apr 21, 2017 | 3.860 | 3.934 | 3.590 | 3.620 | 439,028 | -0.28(-7.18%) |
Apr 20, 2017 | 3.920 | 4.080 | 3.820 | 3.900 | 485,053 | +0.06(+1.56%) |
Apr 19, 2017 | 3.910 | 3.935 | 3.810 | 3.840 | 358,552 | -0.02(-0.52%) |
Apr 18, 2017 | 4.010 | 4.091 | 3.820 | 3.860 | 363,878 | -0.24(-5.85%) |
Apr 17, 2017 | 4.210 | 4.220 | 3.990 | 4.100 | 377,834 | -0.08(-1.91%) |
Apr 13, 2017 | 4.310 | 4.350 | 4.170 | 4.180 | 478,164 | -0.16(-3.69%) |
Apr 12, 2017 | 4.340 | 4.520 | 4.290 | 4.340 | 620,245 | -0.01(-0.23%) |
Apr 11, 2017 | 4.370 | 4.440 | 4.320 | 4.350 | 419,361 | +0.04(+0.93%) |
Apr 10, 2017 | 4.270 | 4.380 | 4.236 | 4.310 | 426,818 | +0.04(+0.94%) |
Apr 07, 2017 | 4.230 | 4.430 | 4.160 | 4.270 | 485,295 | +0.04(+0.95%) |
Apr 06, 2017 | 4.080 | 4.340 | 4.000 | 4.230 | 510,914 | +0.15(+3.68%) |
Apr 05, 2017 | 4.200 | 4.330 | 4.060 | 4.080 | 461,114 | -0.11(-2.63%) |
Apr 04, 2017 | 4.100 | 4.300 | 4.100 | 4.190 | 261,593 | +0.06(+1.45%) |
Apr 03, 2017 | 4.160 | 4.210 | 3.970 | 4.130 | 355,977 | -0.02(-0.48%) |
Mar 31, 2017 | 4.280 | 4.290 | 4.130 | 4.150 | 526,618 | -0.12(-2.81%) |
Mar 30, 2017 | 4.150 | 4.390 | 4.146 | 4.270 | 429,134 | +0.11(+2.64%) |
Mar 29, 2017 | 4.250 | 4.280 | 4.110 | 4.160 | 590,864 | -0.09(-2.12%) |
Mar 28, 2017 | 4.300 | 4.300 | 4.216 | 4.250 | 255,924 | -0.05(-1.16%) |
Mar 27, 2017 | 4.400 | 4.400 | 4.220 | 4.300 | 328,512 | -0.15(-3.37%) |
Mar 24, 2017 | 4.450 | 4.480 | 4.390 | 4.450 | 275,139 | +0.01(+0.23%) |
Mar 23, 2017 | 4.380 | 4.600 | 4.350 | 4.440 | 303,614 | +0.06(+1.37%) |
Mar 22, 2017 | 4.200 | 4.450 | 4.170 | 4.380 | 407,879 | +0.21(+5.04%) |
Mar 21, 2017 | 4.300 | 4.500 | 4.160 | 4.170 | 878,801 | -0.10(-2.34%) |
Mar 20, 2017 | 4.280 | 4.300 | 4.110 | 4.270 | 612,981 | +0.02(+0.47%) |
Mar 17, 2017 | 4.150 | 4.270 | 4.105 | 4.250 | 723,636 | +0.10(+2.41%) |
Mar 16, 2017 | 4.120 | 4.240 | 4.041 | 4.150 | 356,037 | +0.03(+0.73%) |
Mar 15, 2017 | 4.060 | 4.200 | 3.920 | 4.120 | 381,319 | +0.10(+2.49%) |
Mar 14, 2017 | 4.080 | 4.120 | 3.880 | 4.020 | 308,802 | -0.10(-2.43%) |
Mar 13, 2017 | 3.990 | 4.180 | 3.950 | 4.120 | 413,824 | +0.13(+3.26%) |
Mar 10, 2017 | 3.940 | 4.055 | 3.900 | 3.990 | 398,464 | +0.06(+1.53%) |
Mar 09, 2017 | 3.890 | 4.130 | 3.840 | 3.930 | 671,404 | +0.01(+0.26%) |
Mar 08, 2017 | 3.660 | 4.085 | 3.660 | 3.920 | 839,186 | +0.26(+7.10%) |
Mar 07, 2017 | 3.660 | 3.765 | 3.570 | 3.660 | 743,013 | +0.01(+0.27%) |
Mar 06, 2017 | 3.970 | 3.970 | 3.630 | 3.650 | 723,205 | -0.27(-6.89%) |
Mar 03, 2017 | 3.660 | 4.050 | 3.660 | 3.920 | 1,091,024 | +0.27(+7.40%) |
Mar 02, 2017 | 4.660 | 4.680 | 3.400 | 3.650 | 4,240,898 | -0.82(-18.34%) |