Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.089 | 3.121 | 3.007 | 3.021 | 64,735,156 | -0.08(-2.53%) |
May 30, 2017 | 3.153 | 3.170 | 3.096 | 3.100 | 59,172,084 | -0.09(-2.79%) |
May 26, 2017 | 3.114 | 3.217 | 3.107 | 3.189 | 64,119,560 | +0.02(+0.67%) |
May 25, 2017 | 3.232 | 3.296 | 3.137 | 3.167 | 85,721,752 | -0.07(-2.09%) |
May 24, 2017 | 3.189 | 3.278 | 3.164 | 3.235 | 72,589,632 | +0.09(+2.83%) |
May 23, 2017 | 3.121 | 3.175 | 3.114 | 3.146 | 61,947,012 | +0.04(+1.38%) |
May 22, 2017 | 3.107 | 3.157 | 3.032 | 3.103 | 118,509,040 | -0.09(-2.79%) |
May 19, 2017 | 3.216 | 3.224 | 3.153 | 3.192 | 110,492,064 | +0.15(+4.80%) |
May 18, 2017 | 3.018 | 3.207 | 2.989 | 3.046 | 432,188,096 | -0.62(-16.91%) |
May 17, 2017 | 3.688 | 3.744 | 3.656 | 3.666 | 50,246,480 | -0.06(-1.53%) |
May 16, 2017 | 3.727 | 3.748 | 3.673 | 3.723 | 45,657,612 | +0.01(+0.38%) |
May 15, 2017 | 3.741 | 3.766 | 3.702 | 3.709 | 78,385,680 | +0.06(+1.66%) |
May 12, 2017 | 3.593 | 3.688 | 3.577 | 3.648 | 83,101,048 | +0.19(+5.57%) |
May 11, 2017 | 3.495 | 3.509 | 3.440 | 3.456 | 67,051,368 | -0.00(-0.10%) |
May 10, 2017 | 3.413 | 3.502 | 3.399 | 3.460 | 72,669,688 | +0.12(+3.74%) |
May 09, 2017 | 3.292 | 3.346 | 3.264 | 3.335 | 70,704,520 | +0.05(+1.41%) |
May 08, 2017 | 3.317 | 3.371 | 3.262 | 3.289 | 76,056,872 | -0.03(-0.97%) |
May 05, 2017 | 3.175 | 3.324 | 3.162 | 3.321 | 80,907,968 | +0.17(+5.31%) |
May 04, 2017 | 3.157 | 3.210 | 3.126 | 3.153 | 117,326,464 | -0.11(-3.49%) |
May 03, 2017 | 3.235 | 3.299 | 3.221 | 3.267 | 67,052,168 | +0.03(+0.99%) |
May 02, 2017 | 3.246 | 3.301 | 3.210 | 3.235 | 79,841,456 | +0.02(+0.66%) |
May 01, 2017 | 3.210 | 3.249 | 3.192 | 3.214 | 36,926,072 | +0.00(+0.11%) |
Apr 28, 2017 | 3.164 | 3.269 | 3.160 | 3.210 | 67,649,360 | +0.05(+1.58%) |
Apr 27, 2017 | 3.232 | 3.232 | 3.121 | 3.160 | 67,812,608 | -0.09(-2.63%) |
Apr 26, 2017 | 3.232 | 3.342 | 3.228 | 3.246 | 58,251,660 | -0.06(-1.73%) |
Apr 25, 2017 | 3.200 | 3.314 | 3.185 | 3.303 | 48,382,472 | +0.02(+0.65%) |
Apr 24, 2017 | 3.278 | 3.312 | 3.235 | 3.281 | 56,516,984 | +0.07(+2.22%) |
Apr 21, 2017 | 3.200 | 3.224 | 3.176 | 3.210 | 69,061,880 | +0.00(+0.11%) |
Apr 20, 2017 | 3.214 | 3.257 | 3.175 | 3.207 | 69,581,976 | +0.03(+1.01%) |
Apr 19, 2017 | 3.317 | 3.335 | 3.160 | 3.175 | 84,184,216 | -0.12(-3.78%) |
Apr 18, 2017 | 3.335 | 3.385 | 3.279 | 3.299 | 47,767,728 | -0.06(-1.91%) |
Apr 17, 2017 | 3.310 | 3.363 | 3.274 | 3.363 | 68,008,648 | +0.06(+1.94%) |
Apr 13, 2017 | 3.445 | 3.456 | 3.292 | 3.299 | 71,732,584 | -0.14(-4.14%) |
Apr 12, 2017 | 3.474 | 3.477 | 3.419 | 3.442 | 59,103,848 | -0.02(-0.72%) |
Apr 11, 2017 | 3.527 | 3.527 | 3.410 | 3.467 | 66,527,276 | -0.06(-1.62%) |
Apr 10, 2017 | 3.502 | 3.552 | 3.474 | 3.524 | 56,483,504 | +0.05(+1.33%) |
Apr 07, 2017 | 3.492 | 3.534 | 3.460 | 3.477 | 68,426,256 | +0.03(+0.93%) |
Apr 06, 2017 | 3.481 | 3.545 | 3.410 | 3.445 | 63,243,336 | -0.04(-1.23%) |
Apr 05, 2017 | 3.584 | 3.623 | 3.471 | 3.488 | 63,976,668 | -0.06(-1.61%) |
Apr 04, 2017 | 3.467 | 3.549 | 3.438 | 3.545 | 51,315,472 | +0.07(+2.05%) |
Apr 03, 2017 | 3.495 | 3.509 | 3.442 | 3.474 | 52,266,508 | +0.02(+0.62%) |
Mar 31, 2017 | 3.385 | 3.481 | 3.363 | 3.452 | 61,928,512 | +0.04(+1.15%) |
Mar 30, 2017 | 3.442 | 3.474 | 3.406 | 3.413 | 51,649,540 | -0.03(-0.83%) |
Mar 29, 2017 | 3.331 | 3.460 | 3.331 | 3.442 | 58,507,988 | +0.12(+3.76%) |
Mar 28, 2017 | 3.289 | 3.331 | 3.264 | 3.317 | 58,079,524 | +0.05(+1.64%) |
Mar 27, 2017 | 3.128 | 3.266 | 3.107 | 3.264 | 59,116,444 | +0.04(+1.10%) |
Mar 24, 2017 | 3.246 | 3.267 | 3.203 | 3.228 | 71,185,240 | +0.00(+0.11%) |
Mar 23, 2017 | 3.203 | 3.281 | 3.200 | 3.224 | 88,633,216 | -0.02(-0.66%) |
Mar 22, 2017 | 3.189 | 3.274 | 3.150 | 3.246 | 102,548,328 | +0.11(+3.40%) |
Mar 21, 2017 | 3.244 | 3.264 | 3.100 | 3.139 | 97,322,432 | -0.13(-3.93%) |
Mar 20, 2017 | 3.143 | 3.285 | 3.139 | 3.267 | 67,705,416 | +0.09(+2.92%) |
Mar 17, 2017 | 3.292 | 3.320 | 3.144 | 3.175 | 100,727,928 | -0.10(-3.05%) |
Mar 16, 2017 | 3.367 | 3.371 | 3.257 | 3.274 | 66,192,960 | -0.06(-1.92%) |
Mar 15, 2017 | 3.260 | 3.363 | 3.200 | 3.338 | 80,767,184 | +0.12(+3.65%) |
Mar 14, 2017 | 3.264 | 3.264 | 3.160 | 3.221 | 101,699,944 | -0.14(-4.14%) |
Mar 13, 2017 | 3.335 | 3.363 | 3.303 | 3.360 | 39,433,508 | +0.02(+0.53%) |
Mar 10, 2017 | 3.371 | 3.371 | 3.294 | 3.342 | 56,722,220 | +0.04(+1.30%) |
Mar 09, 2017 | 3.321 | 3.331 | 3.228 | 3.299 | 84,760,848 | -0.04(-1.07%) |
Mar 08, 2017 | 3.545 | 3.556 | 3.331 | 3.335 | 82,248,104 | -0.27(-7.51%) |
Mar 07, 2017 | 3.659 | 3.659 | 3.599 | 3.606 | 25,879,680 | +0.00(+0.00%) |
Mar 06, 2017 | 3.656 | 3.656 | 3.574 | 3.606 | 26,716,496 | -0.03(-0.88%) |
Mar 03, 2017 | 3.588 | 3.648 | 3.566 | 3.638 | 35,126,836 | +0.09(+2.41%) |
Mar 02, 2017 | 3.698 | 3.727 | 3.549 | 3.552 | 64,367,076 | -0.22(-5.77%) |