Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.300 | 3.300 | 3.300 | 3.300 | 643 | +0.01(+0.28%) |
May 30, 2017 | 3.300 | 3.300 | 3.250 | 3.291 | 721 | +0.09(+2.84%) |
May 26, 2017 | 3.250 | 3.325 | 3.200 | 3.200 | 4,098 | -0.12(-3.63%) |
May 25, 2017 | 3.300 | 3.321 | 3.293 | 3.321 | 3,215 | +0.03(+0.77%) |
May 24, 2017 | 3.300 | 3.300 | 3.250 | 3.295 | 1,579 | -0.00(-0.15%) |
May 23, 2017 | 3.300 | 3.300 | 3.261 | 3.300 | 601 | +0.05(+1.54%) |
May 22, 2017 | 3.295 | 3.300 | 3.250 | 3.250 | 5,967 | +0.00(+0.00%) |
May 19, 2017 | 3.325 | 3.325 | 3.210 | 3.250 | 1,137 | +0.00(+0.15%) |
May 18, 2017 | 3.300 | 3.300 | 3.200 | 3.245 | 4,427 | -0.05(-1.66%) |
May 17, 2017 | 3.276 | 3.300 | 3.276 | 3.300 | 2,377 | +0.00(+0.00%) |
May 16, 2017 | 3.350 | 3.508 | 3.300 | 3.300 | 31,285 | -0.00(-0.02%) |
May 15, 2017 | 3.150 | 3.350 | 3.150 | 3.301 | 19,589 | +0.05(+1.56%) |
May 12, 2017 | 3.200 | 3.250 | 3.150 | 3.250 | 10,094 | +0.08(+2.40%) |
May 11, 2017 | 3.150 | 3.200 | 3.150 | 3.174 | 5,358 | -0.03(-0.79%) |
May 10, 2017 | 3.199 | 3.200 | 3.194 | 3.199 | 2,000 | -0.00(-0.03%) |
May 09, 2017 | 3.195 | 3.200 | 3.162 | 3.200 | 4,105 | +0.00(+0.03%) |
May 08, 2017 | 3.192 | 3.250 | 3.175 | 3.199 | 8,124 | -0.00(-0.03%) |
May 05, 2017 | 3.200 | 3.250 | 3.200 | 3.200 | 10,825 | -0.05(-1.54%) |
May 04, 2017 | 3.201 | 3.250 | 3.201 | 3.250 | 207 | +0.05(+1.56%) |
May 03, 2017 | 3.200 | 3.250 | 3.100 | 3.200 | 11,886 | +0.00(+0.00%) |
May 02, 2017 | 3.225 | 3.225 | 3.200 | 3.200 | 1,177 | -0.05(-1.54%) |
May 01, 2017 | 3.126 | 3.250 | 3.126 | 3.250 | 3,460 | +0.00(+0.00%) |
Apr 28, 2017 | 3.250 | 3.250 | 3.200 | 3.250 | 1,789 | +0.00(+0.00%) |
Apr 27, 2017 | 3.250 | 3.250 | 3.250 | 3.250 | 968 | +0.05(+1.56%) |
Apr 26, 2017 | 3.200 | 3.250 | 3.000 | 3.200 | 15,201 | -0.05(-1.54%) |
Apr 25, 2017 | 3.105 | 3.250 | 3.105 | 3.250 | 1,607 | +0.10(+3.28%) |
Apr 24, 2017 | 3.205 | 3.250 | 3.139 | 3.147 | 7,246 | -0.05(-1.66%) |
Apr 21, 2017 | 3.200 | 3.200 | 3.200 | 3.200 | 147 | +0.05(+1.59%) |
Apr 20, 2017 | 3.200 | 3.200 | 3.150 | 3.150 | 3,028 | +0.00(+0.00%) |
Apr 19, 2017 | 3.200 | 3.200 | 3.100 | 3.150 | 4,346 | +0.00(+0.00%) |
Apr 18, 2017 | 3.200 | 3.200 | 2.950 | 3.150 | 26,964 | -0.10(-3.08%) |
Apr 17, 2017 | 3.250 | 3.250 | 3.200 | 3.250 | 4,718 | +0.05(+1.56%) |
Apr 13, 2017 | 3.250 | 3.250 | 3.200 | 3.200 | 1,855 | -0.04(-1.36%) |
Apr 12, 2017 | 3.245 | 3.249 | 3.215 | 3.244 | 1,369 | +0.04(+1.38%) |
Apr 11, 2017 | 3.200 | 3.245 | 3.200 | 3.200 | 1,263 | +0.00(+0.03%) |
Apr 10, 2017 | 3.199 | 3.200 | 3.199 | 3.199 | 369 | +0.05(+1.56%) |
Apr 07, 2017 | 3.150 | 3.200 | 3.101 | 3.150 | 2,639 | -0.04(-1.41%) |
Apr 06, 2017 | 3.100 | 3.195 | 3.100 | 3.195 | 3,800 | +0.09(+3.05%) |
Apr 05, 2017 | 3.197 | 3.197 | 3.100 | 3.100 | 18,623 | +0.00(+0.02%) |
Apr 04, 2017 | 3.150 | 3.200 | 3.100 | 3.100 | 5,371 | +0.00(+0.00%) |
Apr 03, 2017 | 3.150 | 3.200 | 3.100 | 3.100 | 16,675 | -0.05(-1.59%) |
Mar 31, 2017 | 3.150 | 3.200 | 3.100 | 3.150 | 7,451 | -0.04(-1.41%) |
Mar 30, 2017 | 3.200 | 3.200 | 3.150 | 3.195 | 2,488 | -0.01(-0.16%) |
Mar 29, 2017 | 3.195 | 3.200 | 3.151 | 3.200 | 2,243 | +0.05(+1.59%) |
Mar 28, 2017 | 3.199 | 3.200 | 3.150 | 3.150 | 1,201 | -0.05(-1.56%) |
Mar 27, 2017 | 3.249 | 3.250 | 3.150 | 3.200 | 1,965 | +0.00(+0.00%) |
Mar 24, 2017 | 3.200 | 3.200 | 3.147 | 3.200 | 26,330 | +0.05(+1.59%) |
Mar 23, 2017 | 3.195 | 3.195 | 3.150 | 3.150 | 2,300 | +0.02(+0.80%) |
Mar 22, 2017 | 3.100 | 3.125 | 3.050 | 3.125 | 2,661 | +0.02(+0.81%) |
Mar 21, 2017 | 3.106 | 3.150 | 3.050 | 3.100 | 7,464 | -0.15(-4.62%) |
Mar 20, 2017 | 3.250 | 3.250 | 3.200 | 3.250 | 1,757 | +0.00(+0.00%) |
Mar 17, 2017 | 3.199 | 3.250 | 3.150 | 3.250 | 3,189 | +0.10(+3.17%) |
Mar 16, 2017 | 3.195 | 3.200 | 3.050 | 3.150 | 2,718 | +0.10(+3.28%) |
Mar 15, 2017 | 3.100 | 3.145 | 3.000 | 3.050 | 7,710 | -0.09(-2.86%) |
Mar 14, 2017 | 3.200 | 3.200 | 3.140 | 3.140 | 1,377 | +0.04(+1.28%) |
Mar 13, 2017 | 3.150 | 3.150 | 3.100 | 3.100 | 816 | +0.00(+0.00%) |
Mar 10, 2017 | 3.100 | 3.151 | 3.050 | 3.100 | 22,882 | -0.05(-1.59%) |
Mar 09, 2017 | 3.150 | 3.150 | 3.150 | 3.150 | 690 | +0.00(+0.00%) |
Mar 08, 2017 | 3.100 | 3.250 | 3.100 | 3.150 | 19,454 | +0.00(+0.00%) |
Mar 07, 2017 | 3.250 | 3.250 | 3.100 | 3.150 | 17,165 | +0.00(+0.00%) |
Mar 06, 2017 | 3.150 | 3.200 | 3.150 | 3.150 | 20,610 | +0.05(+1.61%) |
Mar 03, 2017 | 3.150 | 3.150 | 3.100 | 3.100 | 2,945 | -0.10(-3.16%) |
Mar 02, 2017 | 3.201 | 3.201 | 3.201 | 3.201 | 1,005 | +0.01(+0.26%) |