Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.419 | 3.460 | 3.378 | 3.460 | 76,435 | +0.04(+1.20%) |
May 30, 2017 | 3.378 | 3.419 | 3.337 | 3.419 | 43,193 | +0.04(+1.22%) |
May 26, 2017 | 3.337 | 3.382 | 3.337 | 3.378 | 48,930 | +0.02(+0.61%) |
May 25, 2017 | 3.295 | 3.378 | 3.295 | 3.357 | 71,870 | +0.02(+0.62%) |
May 24, 2017 | 3.295 | 3.378 | 3.254 | 3.337 | 103,448 | +0.04(+1.25%) |
May 23, 2017 | 3.254 | 3.337 | 3.254 | 3.295 | 74,186 | +0.00(+0.00%) |
May 22, 2017 | 3.295 | 3.337 | 3.254 | 3.295 | 48,226 | +0.00(+0.00%) |
May 19, 2017 | 3.295 | 3.295 | 3.254 | 3.295 | 15,715 | +0.00(+0.00%) |
May 18, 2017 | 3.213 | 3.295 | 3.213 | 3.295 | 13,672 | +0.04(+1.27%) |
May 17, 2017 | 3.295 | 3.337 | 3.213 | 3.254 | 31,637 | -0.04(-1.25%) |
May 16, 2017 | 3.295 | 3.295 | 3.258 | 3.295 | 16,068 | +0.00(+0.00%) |
May 15, 2017 | 3.337 | 3.337 | 3.254 | 3.295 | 31,652 | -0.04(-1.23%) |
May 12, 2017 | 3.254 | 3.337 | 3.254 | 3.337 | 41,511 | +0.04(+1.25%) |
May 11, 2017 | 3.231 | 3.295 | 3.172 | 3.295 | 56,056 | +0.00(+0.00%) |
May 10, 2017 | 3.295 | 3.337 | 3.172 | 3.295 | 48,744 | +0.00(+0.00%) |
May 09, 2017 | 3.337 | 3.378 | 3.254 | 3.295 | 48,548 | -0.04(-1.23%) |
May 08, 2017 | 3.378 | 3.378 | 3.337 | 3.337 | 35,973 | -0.04(-1.22%) |
May 05, 2017 | 3.378 | 3.398 | 3.337 | 3.378 | 59,835 | +0.04(+1.23%) |
May 04, 2017 | 3.333 | 3.378 | 3.254 | 3.337 | 97,576 | +0.01(+0.37%) |
May 03, 2017 | 3.201 | 3.324 | 3.201 | 3.324 | 50,104 | +0.08(+2.53%) |
May 02, 2017 | 3.242 | 3.324 | 3.242 | 3.242 | 35,724 | +0.00(+0.00%) |
May 01, 2017 | 3.324 | 3.324 | 3.201 | 3.242 | 70,500 | -0.08(-2.47%) |
Apr 28, 2017 | 3.324 | 3.324 | 3.242 | 3.324 | 26,451 | +0.04(+1.25%) |
Apr 27, 2017 | 3.324 | 3.324 | 3.283 | 3.283 | 26,146 | -0.04(-1.23%) |
Apr 26, 2017 | 3.283 | 3.324 | 3.283 | 3.324 | 26,110 | +0.02(+0.62%) |
Apr 25, 2017 | 3.283 | 3.365 | 3.283 | 3.304 | 80,728 | +0.06(+1.90%) |
Apr 24, 2017 | 3.324 | 3.365 | 3.242 | 3.242 | 101,655 | -0.08(-2.47%) |
Apr 21, 2017 | 3.201 | 3.324 | 3.201 | 3.324 | 172,210 | +0.08(+2.53%) |
Apr 20, 2017 | 3.242 | 3.283 | 3.242 | 3.242 | 13,084 | +0.00(+0.00%) |
Apr 19, 2017 | 3.201 | 3.242 | 3.201 | 3.242 | 18,926 | +0.04(+1.28%) |
Apr 18, 2017 | 3.242 | 3.283 | 3.201 | 3.201 | 123,335 | -0.04(-1.27%) |
Apr 17, 2017 | 3.201 | 3.242 | 3.160 | 3.242 | 20,013 | +0.04(+1.28%) |
Apr 13, 2017 | 3.140 | 3.201 | 3.119 | 3.201 | 2,598 | +0.07(+2.27%) |
Apr 12, 2017 | 3.156 | 3.160 | 3.127 | 3.130 | 5,495 | -0.03(-0.95%) |
Apr 11, 2017 | 3.119 | 3.201 | 3.119 | 3.160 | 23,971 | +0.00(+0.00%) |
Apr 10, 2017 | 3.160 | 3.160 | 3.119 | 3.160 | 2,652 | +0.00(+0.00%) |
Apr 07, 2017 | 3.078 | 3.160 | 3.037 | 3.160 | 45,322 | +0.08(+2.67%) |
Apr 06, 2017 | 3.037 | 3.119 | 3.037 | 3.078 | 4,672 | +0.00(+0.00%) |
Apr 05, 2017 | 3.078 | 3.119 | 3.078 | 3.078 | 17,440 | +0.00(+0.00%) |
Apr 04, 2017 | 3.037 | 3.119 | 3.037 | 3.078 | 22,846 | +0.04(+1.35%) |
Apr 03, 2017 | 3.119 | 3.160 | 3.037 | 3.037 | 40,066 | -0.04(-1.33%) |
Mar 31, 2017 | 3.119 | 3.201 | 3.078 | 3.078 | 82,829 | -0.04(-1.32%) |
Mar 30, 2017 | 3.045 | 3.119 | 3.045 | 3.119 | 7,343 | +0.08(+2.70%) |
Mar 29, 2017 | 3.078 | 3.119 | 3.037 | 3.037 | 45,417 | -0.04(-1.33%) |
Mar 28, 2017 | 3.037 | 3.119 | 3.037 | 3.078 | 20,127 | +0.00(+0.00%) |
Mar 27, 2017 | 3.037 | 3.078 | 3.037 | 3.078 | 13,351 | +0.02(+0.67%) |
Mar 24, 2017 | 3.078 | 3.078 | 3.037 | 3.058 | 3,959 | -0.02(-0.67%) |
Mar 23, 2017 | 2.996 | 3.078 | 2.996 | 3.078 | 10,890 | +0.08(+2.74%) |
Mar 22, 2017 | 3.037 | 3.078 | 2.996 | 2.996 | 7,287 | -0.04(-1.35%) |
Mar 21, 2017 | 2.996 | 3.078 | 2.996 | 3.037 | 18,654 | +0.00(+0.00%) |
Mar 20, 2017 | 3.160 | 3.160 | 2.996 | 3.037 | 87,568 | -0.08(-2.63%) |
Mar 17, 2017 | 3.119 | 3.160 | 3.037 | 3.119 | 44,369 | +0.00(+0.00%) |
Mar 16, 2017 | 3.119 | 3.160 | 3.078 | 3.119 | 23,787 | +0.04(+1.33%) |
Mar 15, 2017 | 3.119 | 3.160 | 3.078 | 3.078 | 20,831 | +0.00(+0.00%) |
Mar 14, 2017 | 3.119 | 3.181 | 3.078 | 3.078 | 79,832 | -0.04(-1.32%) |
Mar 13, 2017 | 3.078 | 3.197 | 3.078 | 3.119 | 38,075 | +0.04(+1.33%) |
Mar 10, 2017 | 3.160 | 3.242 | 3.078 | 3.078 | 34,442 | -0.12(-3.85%) |
Mar 09, 2017 | 3.119 | 3.201 | 3.119 | 3.201 | 20,533 | +0.04(+1.30%) |
Mar 08, 2017 | 3.119 | 3.160 | 3.119 | 3.160 | 24,328 | +0.08(+2.67%) |
Mar 07, 2017 | 3.086 | 3.160 | 3.078 | 3.078 | 38,781 | -0.04(-1.32%) |
Mar 06, 2017 | 3.078 | 3.160 | 3.078 | 3.119 | 19,343 | +0.04(+1.33%) |
Mar 03, 2017 | 3.119 | 3.160 | 3.078 | 3.078 | 39,011 | -0.08(-2.60%) |
Mar 02, 2017 | 3.119 | 3.160 | 3.078 | 3.160 | 43,892 | +0.08(+2.67%) |