Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.106 | 3.122 | 3.106 | 3.114 | 703,495 | -0.02(-0.52%) |
May 30, 2017 | 3.082 | 3.130 | 3.082 | 3.130 | 1,355,438 | +0.05(+1.57%) |
May 26, 2017 | 3.122 | 3.122 | 3.066 | 3.082 | 1,779,337 | -0.06(-2.06%) |
May 25, 2017 | 3.122 | 3.146 | 3.122 | 3.146 | 843,416 | +0.01(+0.26%) |
May 24, 2017 | 3.155 | 3.171 | 3.122 | 3.138 | 1,858,732 | -0.01(-0.26%) |
May 23, 2017 | 3.114 | 3.155 | 3.106 | 3.146 | 1,818,675 | +0.04(+1.30%) |
May 22, 2017 | 3.106 | 3.110 | 3.074 | 3.106 | 2,040,669 | -0.04(-1.29%) |
May 19, 2017 | 3.106 | 3.155 | 3.098 | 3.146 | 4,820,740 | +0.12(+4.01%) |
May 18, 2017 | 3.057 | 3.057 | 2.985 | 3.025 | 2,630,657 | +0.00(+0.00%) |
May 17, 2017 | 3.082 | 3.106 | 3.009 | 3.025 | 2,180,176 | -0.11(-3.36%) |
May 16, 2017 | 3.057 | 3.138 | 3.057 | 3.130 | 3,149,940 | +0.08(+2.65%) |
May 15, 2017 | 3.041 | 3.066 | 3.025 | 3.049 | 2,483,638 | +0.02(+0.80%) |
May 12, 2017 | 2.977 | 3.033 | 2.968 | 3.025 | 5,016,766 | +0.05(+1.63%) |
May 11, 2017 | 3.001 | 3.025 | 2.928 | 2.977 | 7,150,055 | -0.09(-2.90%) |
May 10, 2017 | 3.009 | 3.074 | 3.009 | 3.066 | 6,759,270 | +0.11(+3.55%) |
May 09, 2017 | 3.033 | 3.049 | 2.952 | 2.960 | 8,110,784 | -0.02(-0.54%) |
May 08, 2017 | 3.114 | 3.155 | 2.952 | 2.977 | 7,833,228 | -0.27(-8.23%) |
May 05, 2017 | 3.260 | 3.276 | 3.227 | 3.243 | 2,890,994 | -0.04(-1.23%) |
May 04, 2017 | 3.284 | 3.316 | 3.276 | 3.284 | 3,534,749 | +0.00(+0.00%) |
May 03, 2017 | 3.300 | 3.316 | 3.276 | 3.284 | 2,916,220 | -0.03(-0.98%) |
May 02, 2017 | 3.324 | 3.324 | 3.284 | 3.316 | 2,958,970 | +0.04(+1.23%) |
May 01, 2017 | 3.260 | 3.300 | 3.260 | 3.276 | 1,664,248 | +0.01(+0.25%) |
Apr 28, 2017 | 3.284 | 3.308 | 3.243 | 3.268 | 2,501,750 | +0.02(+0.75%) |
Apr 27, 2017 | 3.365 | 3.373 | 3.211 | 3.243 | 4,644,800 | -0.09(-2.67%) |
Apr 26, 2017 | 3.373 | 3.373 | 3.332 | 3.332 | 792,312 | -0.04(-1.20%) |
Apr 25, 2017 | 3.332 | 3.389 | 3.308 | 3.373 | 2,138,472 | +0.13(+3.99%) |
Apr 24, 2017 | 3.300 | 3.300 | 3.227 | 3.243 | 2,169,682 | -0.04(-1.23%) |
Apr 21, 2017 | 3.276 | 3.300 | 3.268 | 3.284 | 994,828 | -0.02(-0.49%) |
Apr 20, 2017 | 3.284 | 3.300 | 3.268 | 3.300 | 1,367,068 | +0.00(+0.00%) |
Apr 19, 2017 | 3.308 | 3.316 | 3.268 | 3.300 | 2,264,274 | -0.09(-2.63%) |
Apr 18, 2017 | 3.397 | 3.421 | 3.365 | 3.389 | 1,297,664 | -0.08(-2.33%) |
Apr 17, 2017 | 3.438 | 3.478 | 3.405 | 3.470 | 2,682,677 | +0.13(+3.87%) |
Apr 13, 2017 | 3.365 | 3.405 | 3.324 | 3.341 | 2,621,914 | -0.03(-0.96%) |
Apr 12, 2017 | 3.316 | 3.381 | 3.316 | 3.373 | 2,303,695 | +0.13(+3.99%) |
Apr 11, 2017 | 3.219 | 3.243 | 3.179 | 3.243 | 1,572,117 | -0.02(-0.74%) |
Apr 10, 2017 | 3.243 | 3.272 | 3.219 | 3.268 | 3,523,794 | +0.12(+3.86%) |
Apr 07, 2017 | 3.155 | 3.171 | 3.122 | 3.146 | 4,040,371 | +0.04(+1.30%) |
Apr 06, 2017 | 3.110 | 3.122 | 3.098 | 3.106 | 3,465,700 | +0.05(+1.59%) |
Apr 05, 2017 | 3.082 | 3.114 | 3.041 | 3.057 | 5,026,031 | +0.02(+0.53%) |
Apr 04, 2017 | 3.066 | 3.098 | 3.033 | 3.041 | 2,492,205 | -0.04(-1.31%) |
Apr 03, 2017 | 3.090 | 3.102 | 3.041 | 3.082 | 2,482,969 | -0.01(-0.26%) |
Mar 31, 2017 | 3.106 | 3.106 | 3.082 | 3.090 | 2,517,183 | -0.02(-0.52%) |
Mar 30, 2017 | 3.138 | 3.155 | 3.098 | 3.106 | 2,145,582 | -0.05(-1.54%) |
Mar 29, 2017 | 3.171 | 3.179 | 3.146 | 3.155 | 2,371,025 | +0.05(+1.56%) |
Mar 28, 2017 | 3.122 | 3.130 | 3.090 | 3.106 | 1,076,912 | -0.06(-1.79%) |
Mar 27, 2017 | 3.122 | 3.171 | 3.098 | 3.163 | 2,439,540 | +0.06(+2.09%) |
Mar 24, 2017 | 3.114 | 3.130 | 3.090 | 3.098 | 2,463,272 | -0.01(-0.26%) |
Mar 23, 2017 | 3.114 | 3.138 | 3.098 | 3.106 | 2,095,484 | +0.01(+0.26%) |
Mar 22, 2017 | 3.090 | 3.106 | 3.066 | 3.098 | 2,364,895 | +0.04(+1.32%) |
Mar 21, 2017 | 3.155 | 3.155 | 3.041 | 3.057 | 2,119,486 | -0.10(-3.08%) |
Mar 20, 2017 | 3.195 | 3.195 | 3.138 | 3.155 | 1,241,743 | -0.02(-0.76%) |
Mar 17, 2017 | 3.187 | 3.187 | 3.166 | 3.179 | 1,713,467 | +0.00(+0.00%) |
Mar 16, 2017 | 3.155 | 3.179 | 3.130 | 3.179 | 2,665,931 | +0.07(+2.34%) |
Mar 15, 2017 | 3.082 | 3.114 | 3.049 | 3.106 | 2,159,017 | +0.01(+0.26%) |
Mar 14, 2017 | 3.066 | 3.098 | 3.066 | 3.098 | 2,183,044 | +0.03(+1.06%) |
Mar 13, 2017 | 3.033 | 3.066 | 3.025 | 3.066 | 2,722,061 | +0.03(+1.07%) |
Mar 10, 2017 | 3.082 | 3.090 | 2.993 | 3.033 | 2,838,491 | -0.07(-2.34%) |
Mar 09, 2017 | 3.155 | 3.155 | 3.078 | 3.106 | 1,596,888 | -0.08(-2.54%) |
Mar 08, 2017 | 3.138 | 3.203 | 3.114 | 3.187 | 2,327,860 | +0.10(+3.14%) |
Mar 07, 2017 | 3.138 | 3.138 | 3.082 | 3.090 | 1,113,877 | -0.05(-1.55%) |
Mar 06, 2017 | 3.114 | 3.146 | 3.114 | 3.138 | 640,450 | +0.04(+1.31%) |
Mar 03, 2017 | 3.082 | 3.114 | 3.053 | 3.098 | 1,690,863 | -0.02(-0.78%) |
Mar 02, 2017 | 3.122 | 3.134 | 3.114 | 3.122 | 957,599 | -0.01(-0.26%) |