Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.369 | 3.411 | 3.352 | 3.369 | 2,197,551 | -0.03(-0.79%) |
May 30, 2017 | 3.438 | 3.438 | 3.390 | 3.395 | 1,244,365 | -0.04(-1.25%) |
May 26, 2017 | 3.438 | 3.444 | 3.406 | 3.438 | 1,177,025 | +0.02(+0.47%) |
May 25, 2017 | 3.460 | 3.470 | 3.422 | 3.422 | 1,356,429 | -0.03(-0.78%) |
May 24, 2017 | 3.433 | 3.454 | 3.417 | 3.449 | 1,238,863 | +0.03(+0.78%) |
May 23, 2017 | 3.385 | 3.438 | 3.347 | 3.422 | 1,554,430 | +0.04(+1.11%) |
May 22, 2017 | 3.374 | 3.395 | 3.339 | 3.385 | 1,835,915 | +0.03(+0.80%) |
May 19, 2017 | 3.331 | 3.401 | 3.320 | 3.358 | 3,777,610 | -0.02(-0.63%) |
May 18, 2017 | 3.417 | 3.422 | 3.315 | 3.379 | 2,537,148 | -0.04(-1.10%) |
May 17, 2017 | 3.465 | 3.487 | 3.401 | 3.417 | 1,684,904 | -0.06(-1.85%) |
May 16, 2017 | 3.481 | 3.487 | 3.444 | 3.481 | 1,286,502 | +0.01(+0.31%) |
May 15, 2017 | 3.460 | 3.481 | 3.449 | 3.470 | 1,085,580 | +0.01(+0.39%) |
May 12, 2017 | 3.454 | 3.476 | 3.422 | 3.457 | 2,296,257 | +0.00(+0.08%) |
May 11, 2017 | 3.449 | 3.465 | 3.411 | 3.454 | 1,535,673 | +0.00(+0.00%) |
May 10, 2017 | 3.460 | 3.516 | 3.422 | 3.454 | 2,726,722 | -0.01(-0.15%) |
May 09, 2017 | 3.540 | 3.551 | 3.433 | 3.460 | 3,211,750 | -0.08(-2.27%) |
May 08, 2017 | 3.562 | 3.588 | 3.513 | 3.540 | 1,308,218 | -0.01(-0.30%) |
May 05, 2017 | 3.540 | 3.556 | 3.503 | 3.551 | 1,734,059 | +0.02(+0.46%) |
May 04, 2017 | 3.546 | 3.594 | 3.503 | 3.535 | 2,145,913 | -0.01(-0.30%) |
May 03, 2017 | 3.637 | 3.637 | 3.524 | 3.546 | 1,856,793 | -0.09(-2.51%) |
May 02, 2017 | 3.647 | 3.655 | 3.626 | 3.637 | 1,323,462 | -0.01(-0.29%) |
May 01, 2017 | 3.647 | 3.655 | 3.621 | 3.647 | 1,308,628 | +0.01(+0.15%) |
Apr 28, 2017 | 3.626 | 3.647 | 3.605 | 3.642 | 1,505,307 | +0.02(+0.44%) |
Apr 27, 2017 | 3.615 | 3.631 | 3.586 | 3.626 | 1,338,095 | +0.03(+0.90%) |
Apr 26, 2017 | 3.605 | 3.647 | 3.583 | 3.594 | 1,950,777 | +0.00(+0.00%) |
Apr 25, 2017 | 3.605 | 3.615 | 3.586 | 3.594 | 998,533 | +0.01(+0.30%) |
Apr 24, 2017 | 3.567 | 3.605 | 3.567 | 3.583 | 1,014,585 | +0.03(+0.91%) |
Apr 21, 2017 | 3.594 | 3.594 | 3.540 | 3.551 | 1,216,405 | -0.02(-0.45%) |
Apr 20, 2017 | 3.529 | 3.574 | 3.524 | 3.567 | 1,833,375 | +0.04(+1.22%) |
Apr 19, 2017 | 3.535 | 3.551 | 3.519 | 3.524 | 841,854 | -0.02(-0.45%) |
Apr 18, 2017 | 3.535 | 3.562 | 3.513 | 3.540 | 1,244,853 | +0.01(+0.30%) |
Apr 17, 2017 | 3.540 | 3.551 | 3.519 | 3.529 | 1,876,883 | -0.01(-0.30%) |
Apr 13, 2017 | 3.540 | 3.562 | 3.519 | 3.540 | 1,921,603 | -0.02(-0.60%) |
Apr 12, 2017 | 3.583 | 3.588 | 3.546 | 3.562 | 1,286,140 | -0.02(-0.60%) |
Apr 11, 2017 | 3.556 | 3.583 | 3.524 | 3.583 | 2,330,663 | +0.04(+1.21%) |
Apr 10, 2017 | 3.540 | 3.562 | 3.524 | 3.540 | 1,644,989 | +0.00(+0.00%) |
Apr 07, 2017 | 3.556 | 3.567 | 3.516 | 3.540 | 2,022,789 | -0.03(-0.90%) |
Apr 06, 2017 | 3.492 | 3.578 | 3.487 | 3.572 | 3,005,634 | +0.09(+2.46%) |
Apr 05, 2017 | 3.529 | 3.535 | 3.470 | 3.487 | 1,466,253 | -0.03(-0.91%) |
Apr 04, 2017 | 3.508 | 3.529 | 3.492 | 3.519 | 1,423,373 | +0.00(+0.00%) |
Apr 03, 2017 | 3.513 | 3.540 | 3.492 | 3.519 | 2,211,727 | +0.00(+0.00%) |
Mar 31, 2017 | 3.465 | 3.524 | 3.452 | 3.519 | 3,102,201 | +0.05(+1.39%) |
Mar 30, 2017 | 3.433 | 3.487 | 3.433 | 3.470 | 3,470,121 | +0.06(+1.73%) |
Mar 29, 2017 | 3.358 | 3.417 | 3.347 | 3.411 | 2,034,031 | +0.06(+1.92%) |
Mar 28, 2017 | 3.310 | 3.369 | 3.310 | 3.347 | 1,915,527 | +0.04(+1.13%) |
Mar 27, 2017 | 3.304 | 3.326 | 3.272 | 3.310 | 1,372,628 | -0.01(-0.16%) |
Mar 24, 2017 | 3.320 | 3.345 | 3.304 | 3.315 | 1,018,030 | +0.02(+0.49%) |
Mar 23, 2017 | 3.315 | 3.352 | 3.293 | 3.299 | 1,699,955 | -0.01(-0.16%) |
Mar 22, 2017 | 3.352 | 3.355 | 3.283 | 3.304 | 2,230,741 | -0.03(-0.81%) |
Mar 21, 2017 | 3.401 | 3.401 | 3.315 | 3.331 | 2,348,070 | -0.06(-1.90%) |
Mar 20, 2017 | 3.417 | 3.428 | 3.374 | 3.395 | 1,656,755 | -0.01(-0.16%) |
Mar 17, 2017 | 3.406 | 3.417 | 3.369 | 3.401 | 2,574,504 | +0.02(+0.48%) |
Mar 16, 2017 | 3.406 | 3.411 | 3.353 | 3.385 | 3,493,489 | +0.00(+0.00%) |
Mar 15, 2017 | 3.327 | 3.408 | 3.316 | 3.385 | 1,759,859 | +0.06(+1.73%) |
Mar 14, 2017 | 3.364 | 3.374 | 3.327 | 3.327 | 1,790,978 | -0.02(-0.63%) |
Mar 13, 2017 | 3.353 | 3.381 | 3.348 | 3.348 | 1,951,361 | +0.01(+0.16%) |
Mar 10, 2017 | 3.316 | 3.364 | 3.316 | 3.343 | 1,943,538 | +0.03(+0.79%) |
Mar 09, 2017 | 3.395 | 3.411 | 3.311 | 3.316 | 2,823,958 | -0.07(-2.01%) |
Mar 08, 2017 | 3.374 | 3.427 | 3.374 | 3.385 | 1,948,416 | +0.01(+0.31%) |
Mar 07, 2017 | 3.411 | 3.447 | 3.364 | 3.374 | 2,455,892 | -0.04(-1.08%) |
Mar 06, 2017 | 3.353 | 3.427 | 3.332 | 3.411 | 3,051,972 | +0.04(+1.24%) |
Mar 03, 2017 | 3.353 | 3.379 | 3.337 | 3.369 | 2,853,330 | +0.03(+0.78%) |
Mar 02, 2017 | 3.348 | 3.358 | 3.311 | 3.343 | 2,130,436 | -0.01(-0.31%) |