Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 3.101 | 3.127 | 3.101 | 3.114 | 417,567 | +0.01(+0.43%) |
Jun 29, 2017 | 3.127 | 3.127 | 3.096 | 3.101 | 616,054 | -0.02(-0.57%) |
Jun 28, 2017 | 3.123 | 3.127 | 3.110 | 3.119 | 653,338 | +0.01(+0.29%) |
Jun 27, 2017 | 3.123 | 3.127 | 3.105 | 3.110 | 536,318 | -0.02(-0.71%) |
Jun 26, 2017 | 3.127 | 3.141 | 3.119 | 3.132 | 595,733 | +0.01(+0.43%) |
Jun 23, 2017 | 3.136 | 3.136 | 3.110 | 3.119 | 354,850 | -0.00(-0.14%) |
Jun 22, 2017 | 3.114 | 3.132 | 3.110 | 3.123 | 563,387 | +0.00(+0.14%) |
Jun 21, 2017 | 3.123 | 3.127 | 3.110 | 3.119 | 416,208 | +0.00(+0.14%) |
Jun 20, 2017 | 3.127 | 3.132 | 3.105 | 3.114 | 614,333 | -0.01(-0.43%) |
Jun 19, 2017 | 3.132 | 3.136 | 3.123 | 3.127 | 437,172 | +0.00(+0.00%) |
Jun 16, 2017 | 3.119 | 3.132 | 3.105 | 3.127 | 460,158 | +0.01(+0.29%) |
Jun 15, 2017 | 3.110 | 3.119 | 3.087 | 3.119 | 630,647 | +0.00(+0.00%) |
Jun 14, 2017 | 3.136 | 3.136 | 3.101 | 3.119 | 529,556 | +0.01(+0.29%) |
Jun 13, 2017 | 3.110 | 3.118 | 3.096 | 3.110 | 412,153 | +0.02(+0.72%) |
Jun 12, 2017 | 3.110 | 3.123 | 3.087 | 3.087 | 743,175 | -0.01(-0.43%) |
Jun 09, 2017 | 3.150 | 3.150 | 3.096 | 3.101 | 1,219,771 | -0.02(-0.57%) |
Jun 08, 2017 | 3.110 | 3.123 | 3.101 | 3.119 | 452,378 | +0.02(+0.50%) |
Jun 07, 2017 | 3.099 | 3.107 | 3.096 | 3.103 | 453,485 | -0.00(-0.14%) |
Jun 06, 2017 | 3.090 | 3.107 | 3.085 | 3.107 | 398,768 | +0.02(+0.57%) |
Jun 05, 2017 | 3.090 | 3.094 | 3.081 | 3.090 | 403,160 | -0.00(-0.14%) |
Jun 02, 2017 | 3.099 | 3.099 | 3.079 | 3.094 | 1,240,994 | -0.00(-0.14%) |
Jun 01, 2017 | 3.081 | 3.094 | 3.076 | 3.099 | 628,190 | +0.02(+0.72%) |
May 31, 2017 | 3.072 | 3.090 | 3.059 | 3.076 | 396,954 | +0.01(+0.43%) |
May 30, 2017 | 3.063 | 3.090 | 3.063 | 3.063 | 510,395 | -0.01(-0.29%) |
May 26, 2017 | 3.081 | 3.085 | 3.068 | 3.072 | 373,215 | -0.01(-0.29%) |
May 25, 2017 | 3.085 | 3.090 | 3.081 | 3.081 | 304,453 | +0.00(+0.00%) |
May 24, 2017 | 3.072 | 3.090 | 3.072 | 3.081 | 564,807 | +0.02(+0.58%) |
May 23, 2017 | 3.081 | 3.081 | 3.059 | 3.063 | 601,722 | -0.01(-0.29%) |
May 22, 2017 | 3.063 | 3.072 | 3.054 | 3.072 | 514,659 | +0.02(+0.58%) |
May 19, 2017 | 3.063 | 3.075 | 3.045 | 3.054 | 439,896 | +0.00(+0.00%) |
May 18, 2017 | 3.023 | 3.059 | 3.023 | 3.054 | 586,504 | +0.03(+1.02%) |
May 17, 2017 | 3.059 | 3.068 | 3.006 | 3.023 | 1,087,968 | -0.05(-1.58%) |
May 16, 2017 | 3.054 | 3.072 | 3.051 | 3.072 | 382,748 | +0.03(+0.87%) |
May 15, 2017 | 3.050 | 3.062 | 3.041 | 3.045 | 452,735 | +0.00(+0.00%) |
May 12, 2017 | 3.072 | 3.090 | 3.028 | 3.045 | 983,054 | -0.03(-0.86%) |
May 11, 2017 | 3.076 | 3.094 | 3.072 | 3.072 | 380,948 | -0.01(-0.43%) |
May 10, 2017 | 3.041 | 3.085 | 3.037 | 3.085 | 656,217 | +0.04(+1.16%) |
May 09, 2017 | 3.099 | 3.099 | 3.054 | 3.050 | 1,086,266 | -0.04(-1.36%) |
May 08, 2017 | 3.083 | 3.096 | 3.083 | 3.092 | 897,690 | +0.01(+0.28%) |
May 05, 2017 | 3.079 | 3.083 | 3.070 | 3.083 | 713,428 | +0.00(+0.14%) |
May 04, 2017 | 3.087 | 3.087 | 3.052 | 3.079 | 1,117,643 | -0.00(-0.14%) |
May 03, 2017 | 3.070 | 3.083 | 3.066 | 3.083 | 757,577 | +0.02(+0.72%) |
May 02, 2017 | 3.066 | 3.074 | 3.061 | 3.061 | 871,105 | +0.00(+0.14%) |
May 01, 2017 | 3.057 | 3.074 | 3.052 | 3.057 | 1,152,610 | +0.00(+0.14%) |
Apr 28, 2017 | 3.048 | 3.057 | 3.039 | 3.052 | 556,091 | +0.01(+0.43%) |
Apr 27, 2017 | 3.035 | 3.048 | 3.026 | 3.039 | 392,864 | +0.01(+0.29%) |
Apr 26, 2017 | 3.044 | 3.044 | 3.026 | 3.030 | 554,194 | -0.01(-0.29%) |
Apr 25, 2017 | 3.048 | 3.052 | 3.022 | 3.039 | 916,243 | -0.00(-0.14%) |
Apr 24, 2017 | 3.052 | 3.057 | 3.035 | 3.044 | 839,522 | +0.01(+0.29%) |
Apr 21, 2017 | 3.052 | 3.052 | 3.026 | 3.035 | 596,363 | -0.01(-0.43%) |
Apr 20, 2017 | 3.061 | 3.061 | 3.026 | 3.048 | 845,369 | +0.03(+1.02%) |
Apr 19, 2017 | 3.017 | 3.030 | 3.015 | 3.017 | 635,941 | +0.01(+0.29%) |
Apr 18, 2017 | 3.004 | 3.017 | 2.995 | 3.009 | 413,864 | -0.01(-0.29%) |
Apr 17, 2017 | 3.009 | 3.017 | 3.004 | 3.017 | 389,124 | +0.02(+0.73%) |
Apr 13, 2017 | 3.004 | 3.017 | 2.982 | 2.995 | 777,741 | -0.00(-0.15%) |
Apr 12, 2017 | 3.026 | 3.035 | 2.982 | 3.000 | 1,271,779 | -0.03(-1.01%) |
Apr 11, 2017 | 2.995 | 3.030 | 2.995 | 3.030 | 639,019 | +0.03(+0.95%) |
Apr 10, 2017 | 2.980 | 3.019 | 2.980 | 3.002 | 1,009,564 | +0.02(+0.73%) |
Apr 07, 2017 | 2.989 | 3.006 | 2.972 | 2.980 | 767,310 | +0.00(+0.00%) |
Apr 06, 2017 | 2.945 | 2.987 | 2.945 | 2.980 | 713,606 | +0.03(+0.88%) |
Apr 05, 2017 | 2.954 | 2.980 | 2.954 | 2.954 | 576,508 | +0.00(+0.15%) |
Apr 04, 2017 | 2.919 | 2.965 | 2.915 | 2.950 | 860,062 | +0.00(+0.15%) |