Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.332 | 3.387 | 3.277 | 3.351 | 37,704 | +0.05(+1.39%) |
May 30, 2017 | 3.323 | 3.351 | 3.222 | 3.305 | 134,618 | -0.03(-0.83%) |
May 26, 2017 | 3.305 | 3.369 | 3.277 | 3.332 | 110,904 | +0.02(+0.55%) |
May 25, 2017 | 3.415 | 3.415 | 3.268 | 3.314 | 65,354 | -0.12(-3.48%) |
May 24, 2017 | 3.360 | 3.443 | 3.360 | 3.433 | 101,184 | +0.05(+1.35%) |
May 23, 2017 | 3.314 | 3.461 | 3.314 | 3.387 | 87,348 | +0.07(+2.22%) |
May 22, 2017 | 3.268 | 3.387 | 3.268 | 3.314 | 66,535 | +0.00(+0.00%) |
May 19, 2017 | 3.305 | 3.351 | 3.149 | 3.314 | 142,260 | -0.02(-0.55%) |
May 18, 2017 | 3.415 | 3.452 | 3.268 | 3.332 | 89,113 | -0.01(-0.27%) |
May 17, 2017 | 3.433 | 3.488 | 3.314 | 3.342 | 105,404 | -0.13(-3.70%) |
May 16, 2017 | 3.571 | 3.580 | 3.461 | 3.470 | 100,720 | -0.05(-1.31%) |
May 15, 2017 | 3.452 | 3.635 | 3.452 | 3.516 | 232,202 | +0.12(+3.51%) |
May 12, 2017 | 3.186 | 3.443 | 3.186 | 3.397 | 234,993 | +0.03(+0.82%) |
May 11, 2017 | 3.222 | 3.397 | 3.213 | 3.369 | 153,757 | +0.13(+3.97%) |
May 10, 2017 | 3.222 | 3.287 | 3.186 | 3.241 | 88,521 | +0.01(+0.28%) |
May 09, 2017 | 3.112 | 3.342 | 3.112 | 3.231 | 183,487 | +0.20(+6.67%) |
May 08, 2017 | 2.974 | 3.039 | 2.965 | 3.029 | 81,242 | +0.02(+0.61%) |
May 05, 2017 | 2.956 | 3.020 | 2.919 | 3.011 | 64,668 | +0.06(+1.86%) |
May 04, 2017 | 2.928 | 2.974 | 2.887 | 2.956 | 91,436 | +0.05(+1.58%) |
May 03, 2017 | 2.910 | 2.928 | 2.855 | 2.910 | 79,787 | +0.00(+0.00%) |
May 02, 2017 | 2.947 | 2.993 | 2.906 | 2.910 | 111,395 | -0.04(-1.25%) |
May 01, 2017 | 2.873 | 2.956 | 2.873 | 2.947 | 145,442 | +0.06(+1.90%) |
Apr 28, 2017 | 2.984 | 2.984 | 2.883 | 2.892 | 108,796 | -0.09(-3.08%) |
Apr 27, 2017 | 2.919 | 3.085 | 2.919 | 2.984 | 86,452 | +0.04(+1.25%) |
Apr 26, 2017 | 2.910 | 2.974 | 2.910 | 2.947 | 79,910 | +0.02(+0.63%) |
Apr 25, 2017 | 2.965 | 2.984 | 2.901 | 2.928 | 181,441 | -0.02(-0.62%) |
Apr 24, 2017 | 2.910 | 2.974 | 2.883 | 2.947 | 96,921 | +0.09(+3.22%) |
Apr 21, 2017 | 2.864 | 2.901 | 2.809 | 2.855 | 247,521 | -0.01(-0.32%) |
Apr 20, 2017 | 2.901 | 2.928 | 2.828 | 2.864 | 160,191 | -0.05(-1.58%) |
Apr 19, 2017 | 2.855 | 2.928 | 2.855 | 2.910 | 251,393 | +0.03(+0.96%) |
Apr 18, 2017 | 2.818 | 2.883 | 2.782 | 2.883 | 45,847 | +0.04(+1.29%) |
Apr 17, 2017 | 2.782 | 2.855 | 2.782 | 2.846 | 72,414 | +0.05(+1.64%) |
Apr 13, 2017 | 2.828 | 2.846 | 2.782 | 2.800 | 116,223 | -0.05(-1.61%) |
Apr 12, 2017 | 2.837 | 2.864 | 2.800 | 2.846 | 99,308 | -0.01(-0.32%) |
Apr 11, 2017 | 2.800 | 2.892 | 2.800 | 2.855 | 79,528 | +0.06(+1.97%) |
Apr 10, 2017 | 2.818 | 2.938 | 2.763 | 2.800 | 205,538 | -0.06(-2.24%) |
Apr 07, 2017 | 2.772 | 2.873 | 2.754 | 2.864 | 104,047 | +0.06(+2.30%) |
Apr 06, 2017 | 2.745 | 2.818 | 2.745 | 2.800 | 294,595 | +0.02(+0.66%) |
Apr 05, 2017 | 2.818 | 2.883 | 2.745 | 2.782 | 152,606 | -0.05(-1.62%) |
Apr 04, 2017 | 2.800 | 2.846 | 2.772 | 2.828 | 164,678 | +0.02(+0.65%) |
Apr 03, 2017 | 2.892 | 2.892 | 2.800 | 2.809 | 113,276 | -0.08(-2.86%) |
Mar 31, 2017 | 2.855 | 2.928 | 2.814 | 2.892 | 168,643 | +0.04(+1.29%) |
Mar 30, 2017 | 2.883 | 2.892 | 2.800 | 2.855 | 136,390 | -0.02(-0.64%) |
Mar 29, 2017 | 2.892 | 2.901 | 2.828 | 2.873 | 149,632 | +0.00(+0.00%) |
Mar 28, 2017 | 2.754 | 2.883 | 2.736 | 2.873 | 320,380 | +0.11(+3.99%) |
Mar 27, 2017 | 2.828 | 2.828 | 2.754 | 2.763 | 167,970 | -0.07(-2.59%) |
Mar 24, 2017 | 2.855 | 2.855 | 2.754 | 2.837 | 265,835 | +0.00(+0.00%) |
Mar 23, 2017 | 2.717 | 2.901 | 2.717 | 2.837 | 652,236 | +0.13(+4.75%) |
Mar 22, 2017 | 2.809 | 2.883 | 2.708 | 2.708 | 205,877 | -0.10(-3.59%) |
Mar 21, 2017 | 2.901 | 2.901 | 2.809 | 2.809 | 126,252 | -0.11(-3.77%) |
Mar 20, 2017 | 2.965 | 3.039 | 2.873 | 2.919 | 127,099 | -0.06(-1.85%) |
Mar 17, 2017 | 2.919 | 3.029 | 2.919 | 2.974 | 179,531 | +0.03(+0.93%) |
Mar 16, 2017 | 2.910 | 2.984 | 2.892 | 2.947 | 165,474 | +0.06(+1.90%) |
Mar 15, 2017 | 2.910 | 2.910 | 2.864 | 2.892 | 65,948 | -0.01(-0.32%) |
Mar 14, 2017 | 2.846 | 2.956 | 2.828 | 2.901 | 86,796 | +0.06(+1.94%) |
Mar 13, 2017 | 2.864 | 2.910 | 2.837 | 2.846 | 109,362 | -0.03(-0.96%) |
Mar 10, 2017 | 2.910 | 2.938 | 2.846 | 2.873 | 110,027 | -0.05(-1.57%) |
Mar 09, 2017 | 2.919 | 2.965 | 2.855 | 2.919 | 79,117 | -0.06(-2.15%) |
Mar 08, 2017 | 2.938 | 3.048 | 2.901 | 2.984 | 88,875 | +0.06(+2.20%) |
Mar 07, 2017 | 2.910 | 2.928 | 2.855 | 2.919 | 169,774 | +0.00(+0.00%) |
Mar 06, 2017 | 2.883 | 2.938 | 2.883 | 2.919 | 136,324 | +0.01(+0.32%) |
Mar 03, 2017 | 2.956 | 2.984 | 2.883 | 2.910 | 45,422 | -0.06(-1.86%) |
Mar 02, 2017 | 2.965 | 2.988 | 2.919 | 2.965 | 69,999 | -0.01(-0.31%) |