Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 3.450 | 3.450 | 3.350 | 3.400 | 73,995 | +0.00(+0.00%) |
Jun 29, 2017 | 3.500 | 3.550 | 3.400 | 3.400 | 28,149 | -0.05(-1.45%) |
Jun 28, 2017 | 3.400 | 3.500 | 3.400 | 3.450 | 33,797 | +0.00(+0.00%) |
Jun 27, 2017 | 3.350 | 3.450 | 3.300 | 3.450 | 92,297 | +0.05(+1.47%) |
Jun 26, 2017 | 3.500 | 3.500 | 3.400 | 3.400 | 16,646 | -0.10(-2.86%) |
Jun 23, 2017 | 3.350 | 3.500 | 3.350 | 3.500 | 58,076 | +0.12(+3.70%) |
Jun 22, 2017 | 3.400 | 3.400 | 3.300 | 3.375 | 19,201 | -0.02(-0.74%) |
Jun 21, 2017 | 3.400 | 3.400 | 3.300 | 3.400 | 40,774 | +0.05(+1.49%) |
Jun 20, 2017 | 3.350 | 3.400 | 3.350 | 3.350 | 29,856 | -0.05(-1.47%) |
Jun 19, 2017 | 3.450 | 3.450 | 3.350 | 3.400 | 15,802 | -0.05(-1.45%) |
Jun 16, 2017 | 3.350 | 3.450 | 3.300 | 3.450 | 66,284 | +0.05(+1.47%) |
Jun 15, 2017 | 3.350 | 3.400 | 3.350 | 3.400 | 18,922 | -0.05(-1.45%) |
Jun 14, 2017 | 3.400 | 3.450 | 3.350 | 3.450 | 17,134 | +0.00(+0.00%) |
Jun 13, 2017 | 3.450 | 3.500 | 3.400 | 3.450 | 25,131 | +0.00(+0.00%) |
Jun 12, 2017 | 3.350 | 3.450 | 3.350 | 3.450 | 52,818 | +0.05(+1.47%) |
Jun 09, 2017 | 3.450 | 3.450 | 3.400 | 3.400 | 19,818 | -0.10(-2.86%) |
Jun 08, 2017 | 3.400 | 3.500 | 3.350 | 3.500 | 39,881 | +0.15(+4.48%) |
Jun 07, 2017 | 3.400 | 3.400 | 3.350 | 3.350 | 49,051 | +0.00(+0.00%) |
Jun 06, 2017 | 3.350 | 3.400 | 3.350 | 3.350 | 18,624 | +0.00(+0.00%) |
Jun 05, 2017 | 3.400 | 3.400 | 3.350 | 3.350 | 14,354 | +0.00(+0.00%) |
Jun 02, 2017 | 3.350 | 3.400 | 3.306 | 3.350 | 65,417 | +0.00(+0.00%) |
Jun 01, 2017 | 3.350 | 3.400 | 3.350 | 3.350 | 45,438 | +0.00(+0.00%) |
May 31, 2017 | 3.350 | 3.400 | 3.250 | 3.350 | 328,721 | -0.05(-1.47%) |
May 30, 2017 | 3.300 | 3.400 | 3.250 | 3.400 | 32,763 | +0.05(+1.49%) |
May 26, 2017 | 3.300 | 3.350 | 3.250 | 3.350 | 20,188 | +0.05(+1.52%) |
May 25, 2017 | 3.300 | 3.332 | 3.300 | 3.300 | 16,480 | +0.00(+0.00%) |
May 24, 2017 | 3.300 | 3.350 | 3.300 | 3.300 | 23,867 | +0.00(+0.00%) |
May 23, 2017 | 3.400 | 3.400 | 3.300 | 3.300 | 32,902 | -0.05(-1.49%) |
May 22, 2017 | 3.450 | 3.450 | 3.350 | 3.350 | 27,086 | -0.05(-1.47%) |
May 19, 2017 | 3.350 | 3.450 | 3.300 | 3.400 | 42,083 | +0.10(+3.03%) |
May 18, 2017 | 3.300 | 3.400 | 3.250 | 3.300 | 71,641 | +0.05(+1.54%) |
May 17, 2017 | 3.350 | 3.400 | 3.250 | 3.250 | 38,936 | -0.10(-2.99%) |
May 16, 2017 | 3.350 | 3.400 | 3.300 | 3.350 | 60,338 | +0.00(+0.00%) |
May 15, 2017 | 3.350 | 3.375 | 3.300 | 3.350 | 28,541 | +0.05(+1.52%) |
May 12, 2017 | 3.299 | 3.350 | 3.200 | 3.300 | 2,219,915 | +0.00(+0.00%) |
May 11, 2017 | 3.300 | 3.350 | 3.250 | 3.300 | 98,895 | +0.00(+0.00%) |
May 10, 2017 | 3.300 | 3.350 | 3.275 | 3.300 | 32,399 | +0.00(+0.00%) |
May 09, 2017 | 3.350 | 3.350 | 3.250 | 3.300 | 11,756 | +0.00(+0.00%) |
May 08, 2017 | 3.400 | 3.400 | 3.300 | 3.300 | 21,254 | +0.05(+1.54%) |
May 05, 2017 | 3.200 | 3.300 | 3.200 | 3.250 | 37,111 | +0.10(+3.17%) |
May 04, 2017 | 3.200 | 3.300 | 3.100 | 3.150 | 362,674 | +0.00(+0.00%) |
May 03, 2017 | 3.400 | 3.450 | 3.150 | 3.150 | 195,868 | -0.25(-7.35%) |
May 02, 2017 | 3.500 | 3.500 | 3.400 | 3.400 | 37,584 | -0.05(-1.45%) |
May 01, 2017 | 3.650 | 3.650 | 3.450 | 3.450 | 143,849 | -0.20(-5.48%) |
Apr 28, 2017 | 3.650 | 3.650 | 3.600 | 3.650 | 68,122 | +0.00(+0.00%) |
Apr 27, 2017 | 3.600 | 3.700 | 3.600 | 3.650 | 70,927 | +0.05(+1.39%) |
Apr 26, 2017 | 3.600 | 3.650 | 3.550 | 3.600 | 53,890 | -0.05(-1.37%) |
Apr 25, 2017 | 3.600 | 3.650 | 3.550 | 3.650 | 88,321 | +0.10(+2.82%) |
Apr 24, 2017 | 3.500 | 3.600 | 3.400 | 3.550 | 50,136 | +0.15(+4.41%) |
Apr 21, 2017 | 3.450 | 3.450 | 3.400 | 3.400 | 23,633 | +0.00(+0.00%) |
Apr 20, 2017 | 3.408 | 3.500 | 3.400 | 3.400 | 59,947 | +0.00(+0.00%) |
Apr 19, 2017 | 3.300 | 3.450 | 3.300 | 3.400 | 54,124 | +0.10(+3.03%) |
Apr 18, 2017 | 3.300 | 3.400 | 3.300 | 3.300 | 70,839 | +0.00(+0.00%) |
Apr 17, 2017 | 3.250 | 3.450 | 3.250 | 3.300 | 150,829 | +0.00(+0.00%) |
Apr 13, 2017 | 3.250 | 3.325 | 3.250 | 3.300 | 85,962 | +0.05(+1.54%) |
Apr 12, 2017 | 3.300 | 3.317 | 3.250 | 3.250 | 16,137 | +0.00(+0.00%) |
Apr 11, 2017 | 3.300 | 3.300 | 3.300 | 3.250 | 14,298 | -0.05(-1.52%) |
Apr 10, 2017 | 3.253 | 3.300 | 3.253 | 3.300 | 26,609 | +0.00(+0.00%) |
Apr 07, 2017 | 3.300 | 3.300 | 3.250 | 3.300 | 31,099 | +0.02(+0.76%) |
Apr 06, 2017 | 3.200 | 3.300 | 3.200 | 3.275 | 21,928 | +0.02(+0.77%) |
Apr 05, 2017 | 3.250 | 3.300 | 3.200 | 3.250 | 28,334 | +0.00(+0.00%) |
Apr 04, 2017 | 3.250 | 3.275 | 3.250 | 3.250 | 25,959 | +0.00(+0.00%) |
Apr 03, 2017 | 3.300 | 3.300 | 3.250 | 3.250 | 27,009 | -0.05(-1.52%) |
Mar 31, 2017 | 3.293 | 3.300 | 3.200 | 3.300 | 16,863 | +0.02(+0.76%) |
Mar 30, 2017 | 3.293 | 3.350 | 3.250 | 3.275 | 76,869 | +0.02(+0.77%) |
Mar 29, 2017 | 3.200 | 3.300 | 3.200 | 3.250 | 41,543 | +0.05(+1.56%) |
Mar 28, 2017 | 3.250 | 3.250 | 3.200 | 3.200 | 14,508 | -0.05(-1.54%) |
Mar 27, 2017 | 3.050 | 3.250 | 3.000 | 3.250 | 36,613 | +0.05(+1.56%) |
Mar 24, 2017 | 3.150 | 3.250 | 3.100 | 3.200 | 24,228 | +0.00(+0.00%) |
Mar 23, 2017 | 3.100 | 3.200 | 2.950 | 3.200 | 167,354 | +0.15(+4.92%) |
Mar 22, 2017 | 3.150 | 3.300 | 3.000 | 3.050 | 91,724 | -0.15(-4.69%) |
Mar 21, 2017 | 3.200 | 3.250 | 2.995 | 3.200 | 125,042 | +0.00(+0.00%) |
Mar 20, 2017 | 3.150 | 3.300 | 3.150 | 3.200 | 29,564 | +0.05(+1.59%) |
Mar 17, 2017 | 3.250 | 3.250 | 3.150 | 3.150 | 46,677 | +0.00(+0.00%) |
Mar 16, 2017 | 3.300 | 3.375 | 3.150 | 3.150 | 53,550 | -0.10(-3.08%) |
Mar 15, 2017 | 3.250 | 3.300 | 3.200 | 3.250 | 52,757 | +0.00(+0.00%) |
Mar 14, 2017 | 3.250 | 3.300 | 3.150 | 3.250 | 32,943 | +0.00(+0.00%) |
Mar 13, 2017 | 3.150 | 3.250 | 3.150 | 3.250 | 28,880 | +0.10(+3.17%) |
Mar 10, 2017 | 3.150 | 3.250 | 3.150 | 3.150 | 20,682 | +0.00(+0.00%) |
Mar 09, 2017 | 3.250 | 3.250 | 3.150 | 3.150 | 24,917 | -0.05(-1.56%) |
Mar 08, 2017 | 3.250 | 3.300 | 3.200 | 3.200 | 28,058 | -0.05(-1.54%) |
Mar 07, 2017 | 3.300 | 3.300 | 3.250 | 3.250 | 20,933 | -0.05(-1.52%) |
Mar 06, 2017 | 3.300 | 3.300 | 3.250 | 3.300 | 43,338 | +0.00(+0.00%) |
Mar 03, 2017 | 3.250 | 3.300 | 3.250 | 3.300 | 33,752 | +0.05(+1.54%) |
Mar 02, 2017 | 3.350 | 3.350 | 3.250 | 3.250 | 50,425 | -0.05(-1.52%) |
Mar 01, 2017 | 3.300 | 3.350 | 3.259 | 3.300 | 55,967 | +0.00(+0.00%) |
Feb 28, 2017 | 3.350 | 3.353 | 3.300 | 3.300 | 30,006 | -0.10(-2.94%) |
Feb 27, 2017 | 3.450 | 3.500 | 3.350 | 3.400 | 57,628 | -0.05(-1.45%) |
Feb 24, 2017 | 3.700 | 3.700 | 3.350 | 3.450 | 92,436 | -0.30(-8.00%) |
Feb 23, 2017 | 3.700 | 3.850 | 3.650 | 3.750 | 167,291 | +0.05(+1.35%) |
Feb 22, 2017 | 3.505 | 3.700 | 3.450 | 3.700 | 148,085 | +0.15(+4.23%) |
Feb 21, 2017 | 3.300 | 3.650 | 3.300 | 3.550 | 161,251 | +0.20(+5.97%) |
Feb 17, 2017 | 3.350 | 3.350 | 3.350 | 0 | +0.05(+1.52%) | |
Feb 16, 2017 | 3.350 | 3.400 | 3.300 | 3.300 | 56,609 | -0.10(-2.94%) |
Feb 15, 2017 | 3.397 | 3.400 | 3.350 | 3.400 | 26,699 | +0.00(+0.00%) |
Feb 14, 2017 | 3.400 | 3.450 | 3.350 | 3.400 | 28,952 | -0.05(-1.45%) |
Feb 13, 2017 | 3.500 | 3.500 | 3.350 | 3.450 | 16,275 | -0.05(-1.43%) |
Feb 10, 2017 | 3.400 | 3.466 | 3.400 | 3.500 | 15,594 | +0.00(+0.00%) |
Feb 09, 2017 | 3.500 | 3.500 | 3.350 | 3.500 | 29,778 | +0.10(+2.94%) |
Feb 08, 2017 | 3.450 | 3.500 | 3.400 | 3.400 | 49,283 | +0.00(+0.00%) |
Feb 07, 2017 | 3.368 | 3.450 | 3.368 | 3.400 | 22,813 | +0.00(+0.00%) |
Feb 06, 2017 | 3.350 | 3.400 | 3.300 | 3.400 | 28,022 | -0.00(-0.03%) |
Feb 03, 2017 | 3.400 | 3.450 | 3.300 | 3.401 | 25,772 | +0.00(+0.03%) |
Feb 02, 2017 | 3.400 | 3.400 | 3.350 | 3.400 | 27,014 | +0.00(+0.00%) |
Feb 01, 2017 | 3.350 | 3.450 | 3.350 | 3.400 | 19,973 | +0.05(+1.49%) |
Jan 31, 2017 | 3.450 | 3.500 | 3.350 | 3.350 | 45,946 | -0.10(-2.90%) |
Jan 30, 2017 | 3.700 | 3.700 | 3.400 | 3.450 | 64,021 | -0.05(-1.43%) |
Jan 27, 2017 | 3.600 | 3.600 | 3.500 | 3.500 | 19,054 | -0.15(-4.11%) |
Jan 26, 2017 | 3.700 | 3.750 | 3.600 | 3.650 | 20,002 | -0.10(-2.67%) |
Jan 25, 2017 | 3.700 | 3.800 | 3.700 | 3.750 | 190,206 | +0.00(+0.00%) |
Jan 24, 2017 | 3.600 | 3.750 | 3.550 | 3.750 | 131,323 | +0.20(+5.63%) |
Jan 23, 2017 | 3.600 | 3.600 | 3.500 | 3.550 | 52,465 | -0.05(-1.39%) |
Jan 20, 2017 | 3.600 | 3.650 | 3.550 | 3.600 | 34,804 | +0.00(+0.00%) |
Jan 19, 2017 | 3.650 | 3.700 | 3.650 | 3.600 | 29,538 | -0.05(-1.37%) |
Jan 18, 2017 | 3.600 | 3.650 | 3.600 | 3.650 | 31,059 | +0.00(+0.00%) |
Jan 17, 2017 | 3.600 | 3.650 | 3.600 | 3.650 | 35,370 | +0.00(+0.00%) |
Jan 13, 2017 | 3.650 | 3.650 | 3.650 | 0 | +0.05(+1.39%) | |
Jan 12, 2017 | 3.500 | 3.600 | 3.450 | 3.600 | 34,586 | +0.05(+1.41%) |
Jan 11, 2017 | 3.600 | 3.600 | 3.450 | 3.550 | 34,058 | +0.00(+0.00%) |
Jan 10, 2017 | 3.650 | 3.650 | 3.450 | 3.550 | 53,316 | -0.10(-2.74%) |
Jan 09, 2017 | 3.650 | 3.700 | 3.600 | 3.650 | 58,743 | +0.05(+1.39%) |
Jan 06, 2017 | 3.600 | 3.700 | 3.550 | 3.600 | 117,693 | +0.05(+1.41%) |
Jan 05, 2017 | 3.500 | 3.650 | 3.483 | 3.550 | 148,801 | -0.05(-1.39%) |
Jan 04, 2017 | 3.850 | 3.850 | 3.550 | 3.600 | 114,073 | -0.20(-5.26%) |
Jan 03, 2017 | 3.750 | 3.850 | 3.600 | 3.800 | 30,891 | +0.05(+1.33%) |
Dec 30, 2016 | 3.750 | 3.750 | 3.750 | 0 | +0.10(+2.74%) | |
Dec 29, 2016 | 3.625 | 3.700 | 3.450 | 3.650 | 21,766 | -0.20(-5.19%) |
Dec 28, 2016 | 3.900 | 3.900 | 3.800 | 3.850 | 21,489 | -0.15(-3.75%) |