Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.320 | 3.415 | 3.290 | 3.390 | 3,498,155 | +0.08(+2.42%) |
May 30, 2017 | 3.280 | 3.320 | 3.250 | 3.310 | 2,965,932 | +0.00(+0.00%) |
May 29, 2017 | 3.320 | 3.320 | 3.280 | 3.310 | 807,999 | -0.01(-0.30%) |
May 26, 2017 | 3.360 | 3.370 | 3.310 | 3.320 | 1,236,274 | +0.02(+0.61%) |
May 25, 2017 | 3.290 | 3.350 | 3.260 | 3.300 | 2,773,662 | -0.03(-0.90%) |
May 24, 2017 | 3.230 | 3.340 | 3.170 | 3.330 | 5,423,799 | +0.08(+2.46%) |
May 23, 2017 | 3.380 | 3.380 | 3.220 | 3.250 | 6,370,953 | -0.11(-3.27%) |
May 19, 2017 | 3.360 | 3.380 | 3.340 | 3.360 | 4,637,446 | +0.03(+0.90%) |
May 18, 2017 | 3.370 | 3.380 | 3.270 | 3.330 | 6,571,018 | -0.09(-2.63%) |
May 17, 2017 | 3.430 | 3.510 | 3.370 | 3.420 | 5,616,156 | +0.06(+1.79%) |
May 16, 2017 | 3.400 | 3.425 | 3.340 | 3.360 | 2,694,226 | +0.01(+0.30%) |
May 15, 2017 | 3.440 | 3.440 | 3.270 | 3.350 | 3,315,201 | -0.02(-0.59%) |
May 12, 2017 | 3.360 | 3.435 | 3.340 | 3.370 | 10,083,102 | +0.07(+2.12%) |
May 11, 2017 | 3.110 | 3.300 | 3.100 | 3.300 | 4,648,010 | +0.22(+7.14%) |
May 10, 2017 | 3.110 | 3.140 | 3.060 | 3.080 | 2,729,012 | +0.01(+0.33%) |
May 09, 2017 | 3.090 | 3.100 | 3.020 | 3.070 | 3,022,195 | -0.04(-1.29%) |
May 08, 2017 | 3.090 | 3.120 | 3.050 | 3.110 | 2,300,782 | +0.03(+0.97%) |
May 05, 2017 | 3.020 | 3.090 | 3.000 | 3.080 | 5,151,474 | +0.09(+3.01%) |
May 04, 2017 | 3.170 | 3.190 | 2.960 | 2.990 | 9,871,857 | -0.22(-6.85%) |
May 03, 2017 | 3.280 | 3.340 | 3.210 | 3.210 | 4,356,568 | -0.09(-2.73%) |
May 02, 2017 | 3.260 | 3.355 | 3.210 | 3.300 | 5,200,495 | +0.01(+0.30%) |
May 01, 2017 | 3.370 | 3.415 | 3.260 | 3.290 | 3,682,115 | -0.14(-4.08%) |
Apr 28, 2017 | 3.370 | 3.480 | 3.335 | 3.430 | 3,270,146 | +0.07(+2.08%) |
Apr 27, 2017 | 3.420 | 3.430 | 3.290 | 3.360 | 4,186,429 | -0.08(-2.33%) |
Apr 26, 2017 | 3.420 | 3.460 | 3.270 | 3.440 | 8,256,890 | +0.02(+0.58%) |
Apr 25, 2017 | 3.540 | 3.540 | 3.390 | 3.420 | 6,902,551 | -0.14(-3.93%) |
Apr 24, 2017 | 3.640 | 3.650 | 3.560 | 3.560 | 5,239,747 | -0.12(-3.26%) |
Apr 21, 2017 | 3.720 | 3.730 | 3.645 | 3.680 | 3,437,135 | -0.04(-1.08%) |
Apr 20, 2017 | 3.730 | 3.760 | 3.670 | 3.720 | 4,817,593 | -0.01(-0.27%) |
Apr 19, 2017 | 3.710 | 3.800 | 3.665 | 3.730 | 5,731,824 | -0.04(-1.06%) |
Apr 18, 2017 | 3.700 | 3.780 | 3.680 | 3.770 | 4,030,365 | +0.05(+1.34%) |
Apr 17, 2017 | 3.840 | 3.840 | 3.700 | 3.720 | 4,601,362 | -0.12(-3.12%) |
Apr 13, 2017 | 3.890 | 3.925 | 3.820 | 3.840 | 5,907,317 | -0.05(-1.29%) |
Apr 12, 2017 | 3.820 | 3.910 | 3.810 | 3.890 | 5,763,991 | +0.02(+0.52%) |
Apr 11, 2017 | 3.760 | 3.900 | 3.750 | 3.870 | 9,752,752 | +0.17(+4.59%) |
Apr 10, 2017 | 3.650 | 3.750 | 3.630 | 3.700 | 3,021,496 | +0.00(+0.00%) |
Apr 07, 2017 | 3.810 | 3.860 | 3.690 | 3.700 | 7,197,934 | -0.05(-1.33%) |
Apr 06, 2017 | 3.790 | 3.820 | 3.715 | 3.750 | 6,500,247 | -0.05(-1.32%) |
Apr 05, 2017 | 3.770 | 3.850 | 3.700 | 3.800 | 7,030,005 | -0.01(-0.26%) |
Apr 04, 2017 | 3.860 | 3.890 | 3.780 | 3.810 | 4,361,037 | -0.03(-0.78%) |
Apr 03, 2017 | 3.790 | 3.870 | 3.765 | 3.840 | 4,626,498 | +0.05(+1.32%) |
Mar 31, 2017 | 3.760 | 3.850 | 3.730 | 3.790 | 3,574,852 | +0.03(+0.80%) |
Mar 30, 2017 | 3.760 | 3.810 | 3.750 | 3.760 | 2,621,328 | -0.05(-1.31%) |
Mar 29, 2017 | 3.810 | 3.870 | 3.750 | 3.810 | 4,725,404 | +0.03(+0.79%) |
Mar 28, 2017 | 3.970 | 3.980 | 3.750 | 3.780 | 6,684,641 | -0.19(-4.79%) |
Mar 27, 2017 | 4.000 | 4.020 | 3.925 | 3.970 | 4,075,542 | +0.07(+1.79%) |
Mar 24, 2017 | 3.950 | 3.990 | 3.850 | 3.900 | 4,538,315 | -0.07(-1.76%) |
Mar 23, 2017 | 4.090 | 4.110 | 3.880 | 3.970 | 5,863,303 | -0.11(-2.70%) |
Mar 22, 2017 | 4.190 | 4.230 | 4.060 | 4.080 | 4,607,241 | -0.07(-1.69%) |
Mar 21, 2017 | 4.060 | 4.190 | 4.040 | 4.150 | 6,217,854 | +0.06(+1.47%) |
Mar 20, 2017 | 4.000 | 4.110 | 3.940 | 4.090 | 6,324,634 | +0.11(+2.76%) |
Mar 17, 2017 | 4.040 | 4.050 | 3.855 | 3.980 | 7,140,175 | -0.05(-1.24%) |
Mar 16, 2017 | 4.160 | 4.200 | 4.030 | 4.030 | 7,417,626 | -0.09(-2.18%) |
Mar 15, 2017 | 3.850 | 4.120 | 3.770 | 4.120 | 10,251,800 | +0.34(+8.99%) |
Mar 14, 2017 | 4.030 | 4.100 | 3.750 | 3.780 | 6,028,870 | -0.27(-6.67%) |
Mar 13, 2017 | 4.060 | 4.130 | 3.970 | 4.050 | 9,073,630 | +0.03(+0.75%) |
Mar 10, 2017 | 3.780 | 4.030 | 3.740 | 4.020 | 5,885,211 | +0.28(+7.49%) |
Mar 09, 2017 | 3.770 | 3.880 | 3.740 | 3.740 | 4,189,492 | -0.06(-1.58%) |
Mar 08, 2017 | 3.740 | 3.890 | 3.740 | 3.800 | 3,847,003 | +0.01(+0.26%) |
Mar 07, 2017 | 3.720 | 3.920 | 3.680 | 3.790 | 5,989,001 | +0.03(+0.80%) |
Mar 06, 2017 | 4.020 | 4.020 | 3.750 | 3.760 | 7,681,473 | -0.26(-6.47%) |
Mar 03, 2017 | 3.920 | 4.050 | 3.810 | 4.020 | 9,406,230 | +0.10(+2.55%) |
Mar 02, 2017 | 4.140 | 4.240 | 3.920 | 3.920 | 8,201,761 | -0.33(-7.76%) |