Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.800 | 2.800 | 2.670 | 2.720 | 797,756 | -0.13(-4.56%) |
May 30, 2017 | 3.010 | 3.010 | 2.820 | 2.850 | 823,712 | -0.19(-6.25%) |
May 29, 2017 | 3.010 | 3.040 | 2.930 | 3.040 | 296,276 | +0.03(+1.00%) |
May 26, 2017 | 2.980 | 3.020 | 2.960 | 3.010 | 487,063 | +0.05(+1.69%) |
May 25, 2017 | 3.060 | 3.140 | 2.920 | 2.960 | 536,407 | -0.12(-3.90%) |
May 24, 2017 | 3.170 | 3.200 | 3.060 | 3.080 | 565,420 | -0.11(-3.45%) |
May 23, 2017 | 3.160 | 3.250 | 3.140 | 3.190 | 1,035,712 | +0.03(+0.95%) |
May 19, 2017 | 3.110 | 3.210 | 3.080 | 3.160 | 508,712 | +0.11(+3.61%) |
May 18, 2017 | 3.000 | 3.100 | 2.950 | 3.050 | 940,693 | +0.03(+0.99%) |
May 17, 2017 | 3.120 | 3.140 | 3.010 | 3.020 | 734,672 | -0.12(-3.82%) |
May 16, 2017 | 3.230 | 3.230 | 3.120 | 3.140 | 427,720 | -0.08(-2.48%) |
May 15, 2017 | 3.270 | 3.270 | 3.170 | 3.220 | 963,110 | +0.09(+2.88%) |
May 12, 2017 | 3.250 | 3.260 | 3.110 | 3.130 | 673,904 | -0.10(-3.10%) |
May 11, 2017 | 3.250 | 3.330 | 3.220 | 3.230 | 943,299 | +0.03(+0.94%) |
May 10, 2017 | 3.170 | 3.240 | 3.080 | 3.200 | 705,443 | +0.09(+2.89%) |
May 09, 2017 | 3.250 | 3.250 | 3.090 | 3.110 | 587,357 | -0.13(-4.01%) |
May 08, 2017 | 3.040 | 3.260 | 3.010 | 3.240 | 1,475,703 | +0.21(+6.93%) |
May 05, 2017 | 2.740 | 3.070 | 2.740 | 3.030 | 1,672,706 | +0.44(+16.99%) |
May 04, 2017 | 2.600 | 2.660 | 2.550 | 2.590 | 571,308 | -0.06(-2.26%) |
May 03, 2017 | 2.700 | 2.720 | 2.610 | 2.650 | 579,300 | -0.06(-2.21%) |
May 02, 2017 | 2.790 | 2.790 | 2.680 | 2.710 | 624,879 | -0.06(-2.17%) |
May 01, 2017 | 2.870 | 2.870 | 2.760 | 2.770 | 483,801 | -0.10(-3.48%) |
Apr 28, 2017 | 2.860 | 2.900 | 2.830 | 2.870 | 611,551 | +0.03(+1.06%) |
Apr 27, 2017 | 2.820 | 2.850 | 2.740 | 2.840 | 1,011,429 | -0.02(-0.70%) |
Apr 26, 2017 | 2.900 | 2.945 | 2.820 | 2.860 | 1,013,629 | -0.07(-2.39%) |
Apr 25, 2017 | 2.940 | 2.970 | 2.860 | 2.930 | 726,035 | -0.01(-0.34%) |
Apr 24, 2017 | 3.020 | 3.050 | 2.940 | 2.940 | 587,342 | -0.07(-2.33%) |
Apr 21, 2017 | 2.960 | 3.040 | 2.950 | 3.010 | 1,189,492 | +0.04(+1.35%) |
Apr 20, 2017 | 3.060 | 3.060 | 2.920 | 2.970 | 842,298 | -0.09(-2.94%) |
Apr 19, 2017 | 3.190 | 3.230 | 3.030 | 3.060 | 956,233 | -0.11(-3.47%) |
Apr 18, 2017 | 3.190 | 3.260 | 3.150 | 3.170 | 520,519 | -0.05(-1.55%) |
Apr 17, 2017 | 3.240 | 3.275 | 3.170 | 3.220 | 299,711 | -0.01(-0.31%) |
Apr 13, 2017 | 3.350 | 3.375 | 3.200 | 3.230 | 778,945 | -0.08(-2.42%) |
Apr 12, 2017 | 3.460 | 3.560 | 3.280 | 3.310 | 1,163,007 | -0.18(-5.16%) |
Apr 11, 2017 | 3.490 | 3.540 | 3.410 | 3.490 | 1,363,504 | -0.02(-0.57%) |
Apr 10, 2017 | 3.360 | 3.510 | 3.340 | 3.510 | 1,449,465 | +0.20(+6.04%) |
Apr 07, 2017 | 3.360 | 3.370 | 3.310 | 3.310 | 428,938 | -0.04(-1.19%) |
Apr 06, 2017 | 3.400 | 3.430 | 3.305 | 3.350 | 794,754 | -0.03(-0.89%) |
Apr 05, 2017 | 3.520 | 3.550 | 3.340 | 3.380 | 993,275 | -0.08(-2.31%) |
Apr 04, 2017 | 3.350 | 3.515 | 3.320 | 3.460 | 909,344 | +0.11(+3.28%) |
Apr 03, 2017 | 3.470 | 3.470 | 3.280 | 3.350 | 787,259 | -0.11(-3.18%) |
Mar 31, 2017 | 3.460 | 3.510 | 3.400 | 3.460 | 660,814 | +0.00(+0.00%) |
Mar 30, 2017 | 3.520 | 3.610 | 3.440 | 3.460 | 946,818 | -0.04(-1.14%) |
Mar 29, 2017 | 3.370 | 3.510 | 3.370 | 3.500 | 1,567,896 | +0.15(+4.48%) |
Mar 28, 2017 | 3.330 | 3.420 | 3.315 | 3.350 | 1,983,440 | +0.03(+0.90%) |
Mar 27, 2017 | 3.210 | 3.345 | 3.180 | 3.320 | 419,835 | +0.06(+1.84%) |
Mar 24, 2017 | 3.260 | 3.280 | 3.165 | 3.260 | 409,529 | +0.02(+0.62%) |
Mar 23, 2017 | 3.180 | 3.270 | 3.130 | 3.240 | 591,738 | +0.06(+1.89%) |
Mar 22, 2017 | 3.150 | 3.190 | 3.050 | 3.180 | 806,909 | -0.01(-0.31%) |
Mar 21, 2017 | 3.280 | 3.330 | 3.170 | 3.190 | 607,481 | -0.08(-2.45%) |
Mar 20, 2017 | 3.240 | 3.350 | 3.230 | 3.270 | 947,610 | +0.03(+0.93%) |
Mar 17, 2017 | 3.400 | 3.450 | 3.240 | 3.240 | 1,247,638 | -0.17(-4.99%) |
Mar 16, 2017 | 3.500 | 3.510 | 3.390 | 3.410 | 553,472 | -0.12(-3.40%) |
Mar 15, 2017 | 3.470 | 3.540 | 3.400 | 3.530 | 640,860 | +0.11(+3.22%) |
Mar 14, 2017 | 3.480 | 3.550 | 3.405 | 3.420 | 747,533 | -0.14(-3.93%) |
Mar 13, 2017 | 3.540 | 3.580 | 3.510 | 3.560 | 749,455 | +0.02(+0.56%) |
Mar 10, 2017 | 3.590 | 3.610 | 3.470 | 3.540 | 1,118,334 | -0.01(-0.28%) |
Mar 09, 2017 | 3.590 | 3.680 | 3.380 | 3.550 | 1,135,114 | -0.08(-2.20%) |
Mar 08, 2017 | 3.800 | 3.820 | 3.600 | 3.630 | 1,011,674 | -0.20(-5.22%) |
Mar 07, 2017 | 3.880 | 3.880 | 3.800 | 3.830 | 549,293 | -0.03(-0.78%) |
Mar 06, 2017 | 3.780 | 3.880 | 3.710 | 3.860 | 589,073 | +0.14(+3.76%) |
Mar 03, 2017 | 3.800 | 3.850 | 3.700 | 3.720 | 861,722 | +0.01(+0.27%) |
Mar 02, 2017 | 3.870 | 3.870 | 3.710 | 3.710 | 669,903 | -0.18(-4.63%) |