Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.072 | 3.089 | 3.058 | 3.076 | 396,991 | +0.01(+0.43%) |
May 30, 2017 | 3.063 | 3.089 | 3.063 | 3.063 | 510,443 | -0.01(-0.29%) |
May 26, 2017 | 3.080 | 3.085 | 3.067 | 3.072 | 373,250 | -0.01(-0.29%) |
May 25, 2017 | 3.085 | 3.089 | 3.080 | 3.080 | 304,481 | +0.00(+0.00%) |
May 24, 2017 | 3.072 | 3.089 | 3.072 | 3.080 | 564,860 | +0.02(+0.58%) |
May 23, 2017 | 3.080 | 3.080 | 3.058 | 3.063 | 601,778 | -0.01(-0.29%) |
May 22, 2017 | 3.063 | 3.072 | 3.054 | 3.072 | 514,707 | +0.02(+0.58%) |
May 19, 2017 | 3.063 | 3.075 | 3.045 | 3.054 | 439,937 | +0.00(+0.00%) |
May 18, 2017 | 3.023 | 3.058 | 3.023 | 3.054 | 586,559 | +0.03(+1.02%) |
May 17, 2017 | 3.058 | 3.067 | 3.005 | 3.023 | 1,088,069 | -0.05(-1.58%) |
May 16, 2017 | 3.054 | 3.072 | 3.050 | 3.072 | 382,784 | +0.03(+0.87%) |
May 15, 2017 | 3.050 | 3.062 | 3.041 | 3.045 | 452,777 | +0.00(+0.00%) |
May 12, 2017 | 3.072 | 3.089 | 3.027 | 3.045 | 983,146 | -0.03(-0.86%) |
May 11, 2017 | 3.076 | 3.094 | 3.072 | 3.072 | 380,984 | -0.01(-0.43%) |
May 10, 2017 | 3.041 | 3.085 | 3.036 | 3.085 | 656,279 | +0.04(+1.16%) |
May 09, 2017 | 3.098 | 3.098 | 3.054 | 3.050 | 1,086,368 | -0.04(-1.36%) |
May 08, 2017 | 3.083 | 3.096 | 3.083 | 3.092 | 897,773 | +0.01(+0.28%) |
May 05, 2017 | 3.078 | 3.083 | 3.070 | 3.083 | 713,495 | +0.00(+0.14%) |
May 04, 2017 | 3.087 | 3.087 | 3.052 | 3.078 | 1,117,747 | -0.00(-0.14%) |
May 03, 2017 | 3.070 | 3.083 | 3.065 | 3.083 | 757,648 | +0.02(+0.72%) |
May 02, 2017 | 3.065 | 3.074 | 3.061 | 3.061 | 871,186 | +0.00(+0.14%) |
May 01, 2017 | 3.056 | 3.074 | 3.052 | 3.056 | 1,152,717 | +0.00(+0.14%) |
Apr 28, 2017 | 3.048 | 3.056 | 3.039 | 3.052 | 556,143 | +0.01(+0.43%) |
Apr 27, 2017 | 3.035 | 3.048 | 3.026 | 3.039 | 392,900 | +0.01(+0.29%) |
Apr 26, 2017 | 3.043 | 3.043 | 3.026 | 3.030 | 554,245 | -0.01(-0.29%) |
Apr 25, 2017 | 3.048 | 3.052 | 3.021 | 3.039 | 916,329 | -0.00(-0.14%) |
Apr 24, 2017 | 3.052 | 3.056 | 3.035 | 3.043 | 839,600 | +0.01(+0.29%) |
Apr 21, 2017 | 3.052 | 3.052 | 3.026 | 3.035 | 596,419 | -0.01(-0.43%) |
Apr 20, 2017 | 3.061 | 3.061 | 3.026 | 3.048 | 845,447 | +0.03(+1.02%) |
Apr 19, 2017 | 3.017 | 3.030 | 3.014 | 3.017 | 636,000 | +0.01(+0.29%) |
Apr 18, 2017 | 3.004 | 3.017 | 2.995 | 3.008 | 413,903 | -0.01(-0.29%) |
Apr 17, 2017 | 3.008 | 3.017 | 3.004 | 3.017 | 389,161 | +0.02(+0.73%) |
Apr 13, 2017 | 3.004 | 3.017 | 2.982 | 2.995 | 777,813 | -0.00(-0.15%) |
Apr 12, 2017 | 3.026 | 3.035 | 2.982 | 2.999 | 1,271,898 | -0.03(-1.01%) |
Apr 11, 2017 | 2.995 | 3.030 | 2.995 | 3.030 | 639,078 | +0.03(+0.95%) |
Apr 10, 2017 | 2.980 | 3.019 | 2.980 | 3.002 | 1,009,658 | +0.02(+0.73%) |
Apr 07, 2017 | 2.989 | 3.006 | 2.971 | 2.980 | 767,381 | +0.00(+0.00%) |
Apr 06, 2017 | 2.945 | 2.986 | 2.945 | 2.980 | 713,672 | +0.03(+0.88%) |
Apr 05, 2017 | 2.954 | 2.980 | 2.954 | 2.954 | 576,562 | +0.00(+0.15%) |
Apr 04, 2017 | 2.919 | 2.965 | 2.915 | 2.950 | 860,143 | +0.00(+0.15%) |
Apr 03, 2017 | 2.937 | 2.954 | 2.928 | 2.945 | 1,131,204 | +0.01(+0.30%) |
Mar 31, 2017 | 2.915 | 2.937 | 2.915 | 2.937 | 544,828 | +0.02(+0.60%) |
Mar 30, 2017 | 2.893 | 2.932 | 2.893 | 2.919 | 1,050,423 | +0.04(+1.36%) |
Mar 29, 2017 | 2.876 | 2.909 | 2.876 | 2.880 | 1,029,944 | +0.00(+0.00%) |
Mar 28, 2017 | 2.845 | 2.880 | 2.837 | 2.880 | 778,698 | +0.05(+1.69%) |
Mar 27, 2017 | 2.824 | 2.850 | 2.815 | 2.832 | 708,410 | +0.00(+0.15%) |
Mar 24, 2017 | 2.824 | 2.854 | 2.820 | 2.828 | 562,004 | +0.01(+0.31%) |
Mar 23, 2017 | 2.832 | 2.863 | 2.815 | 2.819 | 690,587 | -0.01(-0.46%) |
Mar 22, 2017 | 2.802 | 2.841 | 2.802 | 2.832 | 746,794 | +0.03(+1.09%) |
Mar 21, 2017 | 2.867 | 2.871 | 2.802 | 2.802 | 828,162 | -0.06(-1.98%) |
Mar 20, 2017 | 2.867 | 2.880 | 2.854 | 2.858 | 562,780 | -0.01(-0.30%) |
Mar 17, 2017 | 2.867 | 2.880 | 2.858 | 2.867 | 650,842 | +0.01(+0.30%) |
Mar 16, 2017 | 2.854 | 2.876 | 2.850 | 2.858 | 699,694 | +0.00(+0.15%) |
Mar 15, 2017 | 2.798 | 2.856 | 2.776 | 2.854 | 2,303,867 | +0.07(+2.50%) |
Mar 14, 2017 | 2.824 | 2.824 | 2.784 | 2.784 | 1,621,007 | -0.04(-1.38%) |
Mar 13, 2017 | 2.906 | 2.908 | 2.824 | 2.824 | 1,534,388 | -0.08(-2.84%) |
Mar 10, 2017 | 2.858 | 2.906 | 2.854 | 2.906 | 864,754 | +0.06(+2.14%) |
Mar 09, 2017 | 2.954 | 2.954 | 2.819 | 2.845 | 2,768,359 | -0.12(-3.89%) |
Mar 08, 2017 | 3.003 | 3.010 | 2.960 | 2.960 | 1,352,895 | -0.04(-1.43%) |
Mar 07, 2017 | 3.008 | 3.012 | 2.999 | 3.003 | 856,573 | -0.00(-0.14%) |
Mar 06, 2017 | 2.982 | 3.012 | 2.973 | 3.008 | 1,266,732 | +0.02(+0.72%) |
Mar 03, 2017 | 2.982 | 2.986 | 2.973 | 2.986 | 754,517 | +0.00(+0.00%) |
Mar 02, 2017 | 2.999 | 3.003 | 2.982 | 2.986 | 1,029,925 | -0.00(-0.14%) |