Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.066 | 3.071 | 3.038 | 3.038 | 2,206 | +0.04(+1.28%) |
May 30, 2017 | 3.005 | 3.005 | 3.000 | 3.000 | 201 | +0.00(+0.00%) |
May 26, 2017 | 3.006 | 3.006 | 3.000 | 3.000 | 544 | -0.05(-1.64%) |
May 25, 2017 | 3.100 | 3.150 | 3.050 | 3.050 | 21,509 | -0.05(-1.61%) |
May 24, 2017 | 3.016 | 3.100 | 3.016 | 3.100 | 4,251 | -0.09(-2.76%) |
May 23, 2017 | 3.246 | 3.246 | 3.077 | 3.188 | 15,257 | +0.04(+1.21%) |
May 22, 2017 | 3.171 | 3.171 | 3.150 | 3.150 | 1,317 | +0.00(+0.00%) |
May 19, 2017 | 3.100 | 3.167 | 3.100 | 3.150 | 11,296 | +0.05(+1.61%) |
May 18, 2017 | 3.150 | 3.150 | 3.100 | 3.100 | 322 | +0.00(+0.00%) |
May 17, 2017 | 3.150 | 3.150 | 3.100 | 3.100 | 981 | -0.05(-1.59%) |
May 16, 2017 | 3.150 | 3.150 | 3.150 | 3.150 | 206 | +0.00(+0.00%) |
May 12, 2017 | 3.150 | 3.150 | 3.150 | 181 | +0.00(+0.00%) | |
May 11, 2017 | 3.255 | 3.255 | 3.128 | 3.150 | 16,797 | -0.15(-4.55%) |
May 10, 2017 | 3.250 | 3.300 | 3.200 | 3.300 | 5,621 | +0.05(+1.54%) |
May 09, 2017 | 3.250 | 3.350 | 3.200 | 3.250 | 10,440 | -0.10(-2.99%) |
May 08, 2017 | 3.399 | 3.400 | 3.350 | 3.350 | 6,321 | +0.05(+1.52%) |
May 05, 2017 | 3.300 | 3.300 | 3.300 | 3.300 | 514 | -0.10(-2.94%) |
May 04, 2017 | 3.350 | 3.400 | 3.350 | 3.400 | 1,707 | +0.01(+0.29%) |
May 03, 2017 | 3.390 | 3.390 | 3.390 | 3.390 | 176 | -0.01(-0.18%) |
May 01, 2017 | 3.396 | 3.396 | 3.396 | 11 | +0.05(+1.37%) | |
Apr 28, 2017 | 3.300 | 3.350 | 3.300 | 3.350 | 1,260 | +0.05(+1.52%) |
Apr 27, 2017 | 3.267 | 3.300 | 3.267 | 3.300 | 1,074 | +0.00(+0.00%) |
Apr 26, 2017 | 3.448 | 3.448 | 3.250 | 3.300 | 3,761 | -0.01(-0.18%) |
Apr 25, 2017 | 3.256 | 3.306 | 3.250 | 3.306 | 1,375 | +0.06(+1.73%) |
Apr 24, 2017 | 3.256 | 3.483 | 3.250 | 3.250 | 1,420 | +0.00(+0.00%) |
Apr 21, 2017 | 3.250 | 3.350 | 3.250 | 3.250 | 9,057 | -0.10(-2.99%) |
Apr 20, 2017 | 3.498 | 3.498 | 3.300 | 3.350 | 4,851 | -0.05(-1.47%) |
Apr 19, 2017 | 3.400 | 3.400 | 3.400 | 3.400 | 2,239 | +0.07(+2.26%) |
Apr 18, 2017 | 3.350 | 3.350 | 3.325 | 3.325 | 2,320 | -0.02(-0.75%) |
Apr 17, 2017 | 3.250 | 3.350 | 3.250 | 3.350 | 4,677 | +0.10(+3.08%) |
Apr 13, 2017 | 3.350 | 3.350 | 3.250 | 3.250 | 1,181 | -0.15(-4.41%) |
Apr 11, 2017 | 3.400 | 3.400 | 3.400 | 131 | +0.01(+0.32%) | |
Apr 07, 2017 | 3.389 | 3.389 | 3.389 | 127 | +0.04(+1.17%) | |
Apr 06, 2017 | 3.350 | 3.397 | 3.350 | 3.350 | 1,601 | -0.04(-1.25%) |
Apr 05, 2017 | 3.340 | 3.392 | 3.300 | 3.392 | 2,195 | -0.01(-0.22%) |
Apr 04, 2017 | 3.384 | 3.400 | 3.300 | 3.400 | 5,317 | +0.00(+0.03%) |
Apr 03, 2017 | 3.550 | 3.550 | 3.350 | 3.399 | 4,274 | -0.08(-2.19%) |
Mar 31, 2017 | 3.650 | 3.650 | 3.351 | 3.475 | 2,328 | -0.18(-4.81%) |
Mar 30, 2017 | 3.650 | 3.749 | 3.650 | 3.651 | 4,221 | -0.10(-2.65%) |
Mar 29, 2017 | 3.550 | 3.750 | 3.550 | 3.750 | 1,141 | +0.00(+0.00%) |
Mar 28, 2017 | 3.406 | 3.750 | 3.406 | 3.750 | 19,090 | +0.00(+0.00%) |
Mar 27, 2017 | 3.500 | 3.750 | 3.350 | 3.750 | 35,166 | +0.25(+7.14%) |
Mar 24, 2017 | 3.450 | 3.500 | 3.439 | 3.500 | 3,909 | +0.10(+2.91%) |
Mar 23, 2017 | 3.408 | 3.408 | 3.400 | 3.401 | 972 | -0.05(-1.42%) |
Mar 22, 2017 | 3.491 | 3.497 | 3.439 | 3.450 | 6,434 | -0.05(-1.43%) |
Mar 21, 2017 | 3.600 | 3.600 | 3.500 | 3.500 | 11,182 | -0.15(-4.11%) |
Mar 20, 2017 | 3.650 | 3.705 | 3.650 | 3.650 | 2,670 | +0.00(+0.00%) |
Mar 17, 2017 | 3.708 | 3.708 | 3.650 | 3.650 | 1,949 | -0.11(-2.96%) |
Mar 16, 2017 | 3.608 | 3.761 | 3.608 | 3.761 | 452 | -0.08(-2.09%) |
Mar 15, 2017 | 3.784 | 3.842 | 3.784 | 3.842 | 721 | +0.09(+2.45%) |
Mar 14, 2017 | 3.850 | 3.850 | 3.750 | 3.750 | 760 | +0.00(+0.00%) |
Mar 10, 2017 | 3.750 | 3.750 | 3.750 | 3 | -0.05(-1.32%) | |
Mar 09, 2017 | 3.850 | 3.850 | 3.800 | 3.800 | 2,816 | +0.00(+0.01%) |
Mar 08, 2017 | 3.900 | 3.900 | 3.800 | 3.800 | 1,159 | -0.09(-2.25%) |
Mar 07, 2017 | 3.853 | 3.888 | 3.800 | 3.888 | 3,805 | +0.09(+2.31%) |
Mar 06, 2017 | 4.050 | 4.050 | 3.750 | 3.800 | 8,236 | -0.25(-6.17%) |
Mar 03, 2017 | 3.807 | 4.050 | 3.800 | 4.050 | 861 | +0.15(+3.85%) |
Mar 02, 2017 | 4.000 | 4.000 | 3.778 | 3.900 | 2,592 | -0.20(-4.88%) |