Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.444 | 3.447 | 3.440 | 3.445 | 13,088 | +0.01(+0.22%) |
May 30, 2017 | 3.435 | 3.438 | 3.433 | 3.438 | 3,740 | +0.00(+0.03%) |
May 26, 2017 | 3.440 | 3.440 | 3.428 | 3.436 | 22,812 | -0.00(-0.10%) |
May 25, 2017 | 3.450 | 3.450 | 3.440 | 3.440 | 13,736 | +0.00(+0.00%) |
May 24, 2017 | 3.440 | 3.440 | 3.440 | 3.440 | 3,848 | -0.00(-0.09%) |
May 23, 2017 | 3.500 | 3.500 | 3.443 | 3.443 | 10,220 | -0.00(-0.06%) |
May 22, 2017 | 3.457 | 3.458 | 3.443 | 3.445 | 12,836 | +0.00(+0.07%) |
May 19, 2017 | 3.448 | 3.448 | 3.435 | 3.442 | 3,776 | +0.00(+0.00%) |
May 18, 2017 | 3.513 | 3.513 | 3.442 | 3.442 | 31,460 | -0.02(-0.51%) |
May 17, 2017 | 3.453 | 3.463 | 3.440 | 3.460 | 36,080 | +0.02(+0.68%) |
May 16, 2017 | 3.438 | 3.438 | 3.437 | 3.437 | 4,824 | -0.01(-0.17%) |
May 15, 2017 | 3.470 | 3.470 | 3.433 | 3.442 | 7,748 | +0.01(+0.29%) |
May 12, 2017 | 3.430 | 3.435 | 3.428 | 3.433 | 9,668 | +0.02(+0.59%) |
May 11, 2017 | 3.415 | 3.415 | 3.403 | 3.412 | 21,900 | -0.02(-0.58%) |
May 10, 2017 | 3.445 | 3.445 | 3.425 | 3.433 | 11,928 | +0.02(+0.51%) |
May 09, 2017 | 3.420 | 3.422 | 3.415 | 3.415 | 15,236 | -0.02(-0.68%) |
May 08, 2017 | 3.428 | 3.438 | 3.425 | 3.438 | 5,372 | +0.03(+0.76%) |
May 05, 2017 | 3.408 | 3.452 | 3.405 | 3.413 | 19,144 | -0.03(-0.78%) |
May 04, 2017 | 3.445 | 3.445 | 3.439 | 3.439 | 6,128 | -0.01(-0.23%) |
May 02, 2017 | 3.447 | 4 | -0.00(-0.00%) | |||
May 01, 2017 | 3.438 | 3.447 | 3.438 | 3.447 | 3,772 | +0.01(+0.23%) |
Apr 28, 2017 | 3.436 | 3.439 | 3.433 | 3.439 | 5,400 | -0.00(-0.02%) |
Apr 27, 2017 | 3.420 | 3.440 | 3.420 | 3.440 | 23,772 | +0.02(+0.59%) |
Apr 26, 2017 | 3.420 | 3.420 | 3.410 | 3.420 | 2,716 | +0.03(+0.88%) |
Apr 25, 2017 | 3.415 | 3.415 | 3.390 | 3.390 | 7,044 | -0.04(-1.17%) |
Apr 24, 2017 | 3.397 | 3.438 | 3.397 | 3.430 | 5,676 | -0.01(-0.26%) |
Apr 21, 2017 | 3.460 | 3.460 | 3.428 | 3.439 | 3,672 | +0.00(+0.05%) |
Apr 20, 2017 | 3.487 | 3.487 | 3.419 | 3.438 | 11,560 | -0.02(-0.43%) |
Apr 19, 2017 | 3.442 | 3.453 | 3.442 | 3.453 | 3,832 | +0.00(+0.07%) |
Apr 18, 2017 | 3.450 | 3.450 | 3.450 | 3.450 | 8,800 | +0.01(+0.19%) |
Apr 17, 2017 | 3.460 | 3.460 | 3.444 | 3.444 | 2,928 | +0.02(+0.62%) |
Apr 12, 2017 | 3.422 | 20 | -0.01(-0.29%) | |||
Apr 11, 2017 | 3.428 | 3.433 | 3.416 | 3.433 | 14,800 | +0.01(+0.37%) |
Apr 10, 2017 | 3.415 | 3.422 | 3.415 | 3.420 | 11,212 | -0.00(-0.11%) |
Apr 06, 2017 | 3.424 | 4 | +0.02(+0.55%) | |||
Apr 05, 2017 | 3.414 | 3.414 | 3.405 | 3.405 | 3,476 | -0.01(-0.15%) |
Apr 04, 2017 | 3.405 | 3.430 | 3.401 | 3.410 | 29,720 | +0.00(+0.08%) |
Apr 03, 2017 | 3.410 | 3.413 | 3.407 | 3.407 | 8,880 | +0.02(+0.45%) |
Mar 31, 2017 | 3.400 | 3.400 | 3.392 | 3.392 | 1,548 | +0.01(+0.28%) |
Mar 30, 2017 | 3.397 | 3.405 | 3.368 | 3.382 | 27,704 | -0.04(-1.10%) |
Mar 29, 2017 | 3.408 | 3.420 | 3.395 | 3.420 | 7,708 | +0.01(+0.37%) |
Mar 28, 2017 | 3.370 | 3.408 | 3.368 | 3.408 | 4,448 | +0.03(+0.74%) |
Mar 27, 2017 | 3.373 | 3.393 | 3.368 | 3.382 | 22,000 | +0.01(+0.37%) |
Mar 24, 2017 | 3.357 | 3.370 | 3.357 | 3.370 | 10,836 | +0.02(+0.52%) |
Mar 23, 2017 | 3.365 | 3.370 | 3.353 | 3.353 | 11,604 | -0.01(-0.37%) |
Mar 22, 2017 | 3.365 | 3.365 | 3.365 | 3.365 | 856 | +0.01(+0.22%) |
Mar 21, 2017 | 3.370 | 3.370 | 3.350 | 3.357 | 13,004 | +0.02(+0.52%) |
Mar 20, 2017 | 3.373 | 3.373 | 3.297 | 3.340 | 42,388 | -0.03(-0.82%) |
Mar 17, 2017 | 3.337 | 3.373 | 3.337 | 3.368 | 5,540 | +0.03(+0.75%) |
Mar 16, 2017 | 3.339 | 3.350 | 3.337 | 3.342 | 10,340 | -0.03(-0.74%) |
Mar 15, 2017 | 3.350 | 3.368 | 3.337 | 3.368 | 12,632 | +0.02(+0.67%) |
Mar 14, 2017 | 3.330 | 3.350 | 3.330 | 3.345 | 30,360 | +0.02(+0.53%) |
Mar 13, 2017 | 3.348 | 3.348 | 3.325 | 3.328 | 62,144 | -0.02(-0.60%) |
Mar 10, 2017 | 3.357 | 3.357 | 3.348 | 3.348 | 13,940 | -0.00(-0.07%) |
Mar 09, 2017 | 3.380 | 3.380 | 3.350 | 3.350 | 11,432 | -0.05(-1.53%) |
Mar 08, 2017 | 3.393 | 3.417 | 3.393 | 3.402 | 13,348 | -0.02(-0.52%) |
Mar 07, 2017 | 3.422 | 3.425 | 3.420 | 3.420 | 5,068 | -0.00(-0.15%) |
Mar 06, 2017 | 3.458 | 3.458 | 3.425 | 3.425 | 1,856 | -0.01(-0.36%) |
Mar 03, 2017 | 3.410 | 3.447 | 3.410 | 3.438 | 31,880 | -0.01(-0.29%) |
Mar 02, 2017 | 3.447 | 3.447 | 3.447 | 3.447 | 1,652 | -0.01(-0.37%) |