Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.610 | 3.630 | 3.500 | 3.520 | 14,839,352 | -0.08(-2.22%) |
May 30, 2017 | 3.550 | 3.620 | 3.490 | 3.600 | 22,613,444 | +0.11(+3.15%) |
May 26, 2017 | 3.480 | 3.510 | 3.400 | 3.490 | 7,998,194 | +0.00(+0.00%) |
May 25, 2017 | 3.590 | 3.625 | 3.450 | 3.490 | 15,632,315 | -0.09(-2.51%) |
May 24, 2017 | 3.500 | 3.600 | 3.460 | 3.580 | 12,403,848 | +0.08(+2.29%) |
May 23, 2017 | 3.470 | 3.520 | 3.400 | 3.500 | 12,357,004 | +0.06(+1.74%) |
May 22, 2017 | 3.450 | 3.480 | 3.400 | 3.440 | 6,198,028 | -0.01(-0.29%) |
May 19, 2017 | 3.430 | 3.510 | 3.410 | 3.450 | 16,499,525 | +0.05(+1.47%) |
May 18, 2017 | 3.350 | 3.450 | 3.350 | 3.400 | 19,350,142 | +0.03(+0.89%) |
May 17, 2017 | 3.410 | 3.470 | 3.350 | 3.370 | 16,566,282 | -0.12(-3.44%) |
May 16, 2017 | 3.400 | 3.520 | 3.380 | 3.490 | 20,367,614 | +0.10(+2.95%) |
May 15, 2017 | 3.310 | 3.430 | 3.300 | 3.390 | 16,077,580 | +0.07(+2.11%) |
May 12, 2017 | 3.350 | 3.400 | 3.320 | 3.320 | 8,879,214 | -0.08(-2.35%) |
May 11, 2017 | 3.330 | 3.400 | 3.260 | 3.400 | 11,306,552 | +0.03(+0.89%) |
May 10, 2017 | 3.340 | 3.390 | 3.310 | 3.370 | 9,947,868 | +0.04(+1.20%) |
May 09, 2017 | 3.280 | 3.360 | 3.220 | 3.330 | 18,887,320 | -0.01(-0.30%) |
May 08, 2017 | 3.220 | 3.400 | 3.170 | 3.340 | 34,813,580 | +0.14(+4.37%) |
May 05, 2017 | 3.020 | 3.230 | 2.960 | 3.200 | 42,217,088 | +0.36(+12.68%) |
May 04, 2017 | 2.900 | 2.930 | 2.840 | 2.840 | 11,862,064 | -0.06(-2.07%) |
May 03, 2017 | 2.910 | 2.910 | 2.845 | 2.900 | 3,128,917 | -0.01(-0.34%) |
May 02, 2017 | 2.850 | 2.925 | 2.840 | 2.910 | 5,421,363 | +0.04(+1.39%) |
May 01, 2017 | 2.900 | 2.940 | 2.840 | 2.870 | 9,308,602 | -0.02(-0.69%) |
Apr 28, 2017 | 2.860 | 2.940 | 2.810 | 2.890 | 8,827,422 | +0.05(+1.76%) |
Apr 27, 2017 | 2.840 | 2.865 | 2.820 | 2.840 | 4,550,080 | +0.02(+0.71%) |
Apr 26, 2017 | 2.850 | 2.900 | 2.820 | 2.820 | 12,697,407 | -0.04(-1.40%) |
Apr 25, 2017 | 2.850 | 2.900 | 2.820 | 2.860 | 6,989,286 | +0.00(+0.00%) |
Apr 24, 2017 | 2.820 | 2.860 | 2.790 | 2.860 | 6,127,470 | +0.07(+2.51%) |
Apr 21, 2017 | 2.800 | 2.815 | 2.770 | 2.790 | 5,321,303 | -0.03(-1.06%) |
Apr 20, 2017 | 2.840 | 2.850 | 2.820 | 2.820 | 2,892,745 | +0.00(+0.00%) |
Apr 19, 2017 | 2.810 | 2.850 | 2.790 | 2.820 | 5,771,704 | +0.00(+0.00%) |
Apr 18, 2017 | 2.770 | 2.830 | 2.770 | 2.820 | 22,883,966 | +0.04(+1.44%) |
Apr 17, 2017 | 2.730 | 2.800 | 2.730 | 2.780 | 6,556,115 | +0.01(+0.36%) |
Apr 13, 2017 | 2.770 | 2.810 | 2.760 | 2.770 | 3,045,183 | -0.01(-0.36%) |
Apr 12, 2017 | 2.790 | 2.810 | 2.770 | 2.780 | 2,942,090 | -0.01(-0.36%) |
Apr 11, 2017 | 2.790 | 2.830 | 2.780 | 2.790 | 10,170,263 | +0.00(+0.00%) |
Apr 10, 2017 | 2.810 | 2.830 | 2.760 | 2.790 | 17,655,288 | -0.01(-0.36%) |
Apr 07, 2017 | 2.790 | 2.865 | 2.780 | 2.800 | 4,012,558 | +0.00(+0.00%) |
Apr 06, 2017 | 2.810 | 2.820 | 2.780 | 2.800 | 4,623,943 | +0.02(+0.72%) |
Apr 05, 2017 | 2.790 | 2.820 | 2.780 | 2.780 | 7,753,410 | -0.01(-0.36%) |
Apr 04, 2017 | 2.810 | 2.840 | 2.790 | 2.790 | 9,823,824 | -0.04(-1.41%) |
Apr 03, 2017 | 2.850 | 2.860 | 2.790 | 2.830 | 5,268,047 | -0.02(-0.70%) |
Mar 31, 2017 | 2.900 | 2.920 | 2.840 | 2.850 | 5,421,996 | -0.03(-1.04%) |
Mar 30, 2017 | 2.840 | 2.950 | 2.825 | 2.880 | 22,847,964 | +0.05(+1.77%) |
Mar 29, 2017 | 2.810 | 2.850 | 2.810 | 2.830 | 3,889,251 | +0.01(+0.35%) |
Mar 28, 2017 | 2.800 | 2.850 | 2.790 | 2.820 | 7,217,590 | +0.01(+0.36%) |
Mar 27, 2017 | 2.760 | 2.810 | 2.760 | 2.810 | 3,034,965 | +0.01(+0.36%) |
Mar 24, 2017 | 2.790 | 2.840 | 2.790 | 2.800 | 4,035,700 | -0.01(-0.36%) |
Mar 23, 2017 | 2.750 | 2.830 | 2.740 | 2.810 | 9,012,528 | +0.05(+1.81%) |
Mar 22, 2017 | 2.730 | 2.760 | 2.710 | 2.760 | 3,275,124 | +0.00(+0.00%) |
Mar 21, 2017 | 2.800 | 2.825 | 2.740 | 2.760 | 5,687,085 | -0.04(-1.43%) |
Mar 20, 2017 | 2.790 | 2.830 | 2.780 | 2.800 | 7,977,378 | +0.00(+0.00%) |
Mar 17, 2017 | 2.820 | 2.840 | 2.790 | 2.800 | 7,240,950 | -0.04(-1.41%) |
Mar 16, 2017 | 2.730 | 2.860 | 2.730 | 2.840 | 6,819,996 | +0.00(+0.00%) |
Mar 15, 2017 | 2.790 | 2.870 | 2.780 | 2.840 | 5,600,816 | +0.06(+2.16%) |
Mar 14, 2017 | 2.800 | 2.810 | 2.770 | 2.780 | 5,267,546 | -0.03(-1.07%) |
Mar 13, 2017 | 2.830 | 2.850 | 2.800 | 2.810 | 4,667,699 | -0.01(-0.35%) |
Mar 10, 2017 | 2.760 | 2.840 | 2.760 | 2.820 | 7,077,141 | +0.07(+2.55%) |
Mar 09, 2017 | 2.740 | 2.760 | 2.730 | 2.750 | 4,066,928 | +0.01(+0.36%) |
Mar 08, 2017 | 2.750 | 2.760 | 2.730 | 2.740 | 2,558,211 | +0.00(+0.00%) |
Mar 07, 2017 | 2.750 | 2.760 | 2.717 | 2.740 | 4,019,054 | -0.01(-0.36%) |
Mar 06, 2017 | 2.750 | 2.770 | 2.750 | 2.750 | 4,051,877 | -0.03(-1.08%) |
Mar 03, 2017 | 2.710 | 2.810 | 2.700 | 2.780 | 11,338,018 | +0.04(+1.46%) |
Mar 02, 2017 | 2.720 | 2.750 | 2.710 | 2.740 | 6,781,705 | +0.03(+1.11%) |