Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.250 | 3.325 | 3.240 | 3.310 | 18,288 | +0.05(+1.53%) |
May 30, 2017 | 3.305 | 3.345 | 3.250 | 3.260 | 24,912 | -0.06(-1.66%) |
May 26, 2017 | 3.325 | 3.350 | 3.300 | 3.315 | 3,384 | -0.02(-0.75%) |
May 25, 2017 | 3.375 | 3.375 | 3.335 | 3.340 | 41,978 | -0.04(-1.04%) |
May 24, 2017 | 3.400 | 3.400 | 3.365 | 3.375 | 42,404 | -0.02(-0.74%) |
May 23, 2017 | 3.400 | 3.400 | 3.300 | 3.400 | 162,146 | -0.06(-1.88%) |
May 22, 2017 | 3.435 | 3.484 | 3.395 | 3.465 | 5,414 | +0.06(+1.76%) |
May 19, 2017 | 3.405 | 3.425 | 3.385 | 3.405 | 4,428 | -0.06(-1.73%) |
May 18, 2017 | 3.460 | 3.575 | 3.355 | 3.465 | 100,222 | +0.04(+1.32%) |
May 17, 2017 | 3.480 | 3.560 | 3.380 | 3.420 | 209,188 | -0.04(-1.30%) |
May 16, 2017 | 3.535 | 3.575 | 3.380 | 3.465 | 95,552 | -0.08(-2.39%) |
May 15, 2017 | 3.430 | 3.600 | 3.385 | 3.550 | 83,572 | +0.17(+4.87%) |
May 12, 2017 | 3.415 | 3.600 | 3.383 | 3.385 | 97,994 | -0.00(-0.00%) |
May 11, 2017 | 3.555 | 3.600 | 3.350 | 3.385 | 114,610 | -0.13(-3.83%) |
May 10, 2017 | 3.515 | 3.520 | 3.345 | 3.520 | 12,770 | +0.00(+0.14%) |
May 09, 2017 | 3.600 | 3.600 | 3.450 | 3.515 | 10,732 | -0.04(-1.26%) |
May 08, 2017 | 3.475 | 3.600 | 3.475 | 3.560 | 20,868 | +0.04(+1.16%) |
May 05, 2017 | 3.560 | 3.575 | 3.380 | 3.519 | 29,606 | -0.05(-1.28%) |
May 04, 2017 | 3.550 | 3.600 | 3.550 | 3.565 | 18,770 | -0.02(-0.42%) |
May 03, 2017 | 3.560 | 3.620 | 3.560 | 3.580 | 20,382 | -0.04(-1.24%) |
May 02, 2017 | 3.590 | 3.660 | 3.560 | 3.625 | 14,448 | +0.03(+0.83%) |
May 01, 2017 | 3.600 | 3.725 | 3.560 | 3.595 | 138,838 | +0.01(+0.40%) |
Apr 28, 2017 | 3.475 | 3.600 | 3.475 | 3.580 | 128,654 | +0.07(+2.01%) |
Apr 27, 2017 | 3.547 | 3.625 | 3.480 | 3.510 | 110,768 | -0.07(-1.82%) |
Apr 26, 2017 | 3.720 | 3.725 | 3.465 | 3.575 | 220,688 | -0.15(-4.16%) |
Apr 25, 2017 | 3.845 | 3.845 | 3.575 | 3.730 | 121,954 | +0.08(+2.33%) |
Apr 24, 2017 | 3.550 | 3.663 | 3.450 | 3.645 | 126,720 | +0.10(+2.68%) |
Apr 21, 2017 | 3.719 | 3.719 | 3.550 | 3.550 | 33,562 | -0.08(-2.20%) |
Apr 20, 2017 | 3.500 | 3.645 | 3.500 | 3.630 | 64,554 | +0.05(+1.54%) |
Apr 19, 2017 | 3.465 | 3.575 | 3.355 | 3.575 | 56,188 | +0.15(+4.38%) |
Apr 18, 2017 | 3.550 | 3.607 | 3.425 | 3.425 | 46,924 | -0.08(-2.14%) |
Apr 17, 2017 | 3.355 | 3.640 | 3.300 | 3.500 | 177,032 | +0.08(+2.34%) |
Apr 13, 2017 | 3.375 | 3.425 | 3.345 | 3.420 | 30,298 | +0.04(+1.18%) |
Apr 12, 2017 | 3.430 | 3.515 | 3.330 | 3.380 | 42,402 | -0.09(-2.59%) |
Apr 11, 2017 | 3.650 | 3.650 | 3.290 | 3.470 | 75,388 | -0.08(-2.25%) |
Apr 10, 2017 | 3.610 | 3.663 | 3.540 | 3.550 | 40,176 | +0.01(+0.42%) |
Apr 07, 2017 | 3.570 | 3.680 | 3.535 | 3.535 | 64,074 | -0.05(-1.39%) |
Apr 06, 2017 | 3.570 | 3.630 | 3.450 | 3.585 | 58,386 | +0.06(+1.70%) |
Apr 05, 2017 | 3.600 | 3.745 | 3.480 | 3.525 | 136,232 | +0.00(+0.14%) |
Apr 04, 2017 | 3.425 | 3.680 | 3.410 | 3.520 | 110,430 | -0.00(-0.14%) |
Apr 03, 2017 | 3.600 | 3.785 | 3.341 | 3.525 | 256,462 | -0.15(-4.08%) |
Mar 31, 2017 | 3.355 | 3.700 | 3.285 | 3.675 | 100,406 | +0.30(+8.89%) |
Mar 30, 2017 | 3.340 | 3.380 | 3.305 | 3.375 | 11,344 | +0.02(+0.45%) |
Mar 29, 2017 | 3.395 | 3.415 | 3.315 | 3.360 | 108,976 | +0.04(+1.36%) |
Mar 28, 2017 | 3.365 | 3.425 | 3.225 | 3.315 | 131,956 | -0.08(-2.36%) |
Mar 27, 2017 | 3.340 | 3.425 | 3.284 | 3.395 | 143,730 | +0.01(+0.30%) |
Mar 24, 2017 | 3.200 | 3.425 | 3.150 | 3.385 | 219,714 | +0.05(+1.50%) |
Mar 23, 2017 | 3.330 | 3.381 | 3.330 | 3.335 | 5,400 | -0.04(-1.04%) |
Mar 22, 2017 | 3.260 | 3.375 | 3.260 | 3.370 | 10,778 | +0.03(+0.90%) |
Mar 21, 2017 | 3.460 | 3.460 | 3.215 | 3.340 | 117,140 | -0.04(-1.18%) |
Mar 20, 2017 | 3.440 | 3.455 | 3.264 | 3.380 | 66,000 | -0.06(-1.74%) |
Mar 17, 2017 | 3.275 | 3.440 | 3.165 | 3.440 | 131,658 | +0.11(+3.30%) |
Mar 16, 2017 | 3.350 | 3.350 | 3.225 | 3.330 | 23,016 | +0.02(+0.60%) |
Mar 15, 2017 | 3.180 | 3.490 | 3.130 | 3.310 | 46,106 | +0.09(+2.80%) |
Mar 14, 2017 | 3.292 | 3.300 | 3.165 | 3.220 | 97,846 | -0.07(-2.20%) |
Mar 13, 2017 | 3.107 | 3.292 | 3.100 | 3.292 | 40,150 | +0.16(+5.19%) |
Mar 10, 2017 | 3.125 | 3.165 | 3.125 | 3.130 | 5,856 | -0.01(-0.32%) |
Mar 09, 2017 | 3.125 | 3.280 | 3.070 | 3.140 | 142,454 | -0.01(-0.48%) |
Mar 08, 2017 | 3.225 | 3.225 | 3.100 | 3.155 | 6,930 | -0.06(-1.71%) |
Mar 07, 2017 | 3.230 | 3.345 | 3.180 | 3.210 | 26,800 | +0.01(+0.31%) |
Mar 06, 2017 | 3.293 | 3.345 | 3.200 | 3.200 | 10,810 | -0.14(-4.19%) |
Mar 03, 2017 | 3.305 | 3.345 | 3.255 | 3.340 | 26,710 | +0.02(+0.48%) |
Mar 02, 2017 | 3.350 | 3.350 | 3.324 | 3.324 | 13,140 | -0.03(-0.77%) |