Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.300 | 3.400 | 3.300 | 3.400 | 117,892 | +0.10(+3.03%) |
May 30, 2017 | 3.400 | 3.400 | 3.250 | 3.300 | 245,364 | -0.05(-1.49%) |
May 26, 2017 | 3.550 | 3.550 | 3.350 | 3.350 | 108,342 | -0.15(-4.29%) |
May 25, 2017 | 3.650 | 3.700 | 3.500 | 3.500 | 85,575 | -0.15(-4.11%) |
May 24, 2017 | 3.650 | 3.700 | 3.600 | 3.650 | 33,859 | +0.00(+0.00%) |
May 23, 2017 | 3.600 | 3.650 | 3.550 | 3.650 | 43,019 | +0.00(+0.00%) |
May 22, 2017 | 3.850 | 3.850 | 3.550 | 3.650 | 156,073 | -0.15(-3.95%) |
May 19, 2017 | 3.700 | 3.825 | 3.650 | 3.800 | 228,337 | +0.15(+4.11%) |
May 18, 2017 | 3.400 | 3.650 | 3.375 | 3.650 | 328,047 | +0.20(+5.80%) |
May 17, 2017 | 3.300 | 3.450 | 3.250 | 3.450 | 1,835,131 | +0.10(+2.99%) |
May 16, 2017 | 3.350 | 3.350 | 3.250 | 3.350 | 180,210 | +0.05(+1.52%) |
May 15, 2017 | 3.350 | 3.450 | 3.300 | 3.300 | 121,634 | -0.05(-1.49%) |
May 12, 2017 | 3.400 | 3.450 | 3.325 | 3.350 | 116,912 | -0.10(-2.90%) |
May 11, 2017 | 3.300 | 3.450 | 3.225 | 3.450 | 339,597 | +0.15(+4.55%) |
May 10, 2017 | 3.300 | 3.400 | 3.200 | 3.300 | 217,892 | -0.05(-1.49%) |
May 09, 2017 | 3.350 | 3.400 | 3.300 | 3.350 | 184,057 | +0.00(+0.00%) |
May 08, 2017 | 3.300 | 3.350 | 3.250 | 3.350 | 147,997 | +0.05(+1.52%) |
May 05, 2017 | 3.350 | 3.350 | 3.250 | 3.300 | 120,590 | -0.05(-1.49%) |
May 04, 2017 | 3.350 | 3.400 | 3.250 | 3.350 | 98,393 | -0.02(-0.74%) |
May 03, 2017 | 3.400 | 3.400 | 3.300 | 3.375 | 61,948 | +0.02(+0.75%) |
May 02, 2017 | 3.350 | 3.425 | 3.275 | 3.350 | 111,988 | +0.00(+0.00%) |
May 01, 2017 | 3.300 | 3.350 | 3.300 | 3.350 | 45,947 | -0.05(-1.47%) |
Apr 28, 2017 | 3.300 | 3.400 | 3.250 | 3.400 | 153,736 | +0.05(+1.49%) |
Apr 27, 2017 | 3.350 | 3.350 | 3.275 | 3.350 | 156,073 | +0.00(+0.00%) |
Apr 26, 2017 | 3.350 | 3.350 | 3.250 | 3.350 | 165,567 | +0.00(+0.00%) |
Apr 25, 2017 | 3.300 | 3.400 | 3.275 | 3.350 | 192,719 | +0.05(+1.52%) |
Apr 24, 2017 | 3.400 | 3.450 | 3.250 | 3.300 | 128,959 | -0.05(-1.49%) |
Apr 21, 2017 | 3.350 | 3.425 | 3.250 | 3.350 | 187,149 | +0.00(+0.00%) |
Apr 20, 2017 | 3.300 | 3.350 | 3.250 | 3.350 | 222,764 | +0.05(+1.52%) |
Apr 19, 2017 | 3.350 | 3.350 | 3.250 | 3.300 | 90,904 | +0.00(+0.00%) |
Apr 18, 2017 | 3.300 | 3.350 | 3.250 | 3.300 | 115,824 | +0.00(+0.00%) |
Apr 17, 2017 | 3.300 | 3.350 | 3.200 | 3.300 | 228,689 | +0.00(+0.00%) |
Apr 13, 2017 | 3.300 | 3.300 | 3.200 | 3.300 | 99,997 | +0.00(+0.00%) |
Apr 12, 2017 | 3.350 | 3.400 | 3.200 | 3.300 | 369,048 | +0.00(+0.00%) |
Apr 11, 2017 | 3.250 | 3.350 | 3.200 | 3.300 | 324,431 | +0.00(+0.00%) |
Apr 10, 2017 | 3.250 | 3.300 | 3.200 | 3.300 | 69,443 | +0.05(+1.54%) |
Apr 07, 2017 | 3.300 | 3.350 | 3.200 | 3.250 | 126,898 | +0.00(+0.00%) |
Apr 06, 2017 | 3.300 | 3.350 | 3.213 | 3.250 | 114,442 | -0.05(-1.52%) |
Apr 05, 2017 | 3.300 | 3.300 | 3.238 | 3.300 | 68,667 | +0.05(+1.54%) |
Apr 04, 2017 | 3.400 | 3.485 | 2.950 | 3.250 | 350,554 | -0.05(-1.52%) |
Apr 03, 2017 | 3.300 | 3.350 | 3.250 | 3.300 | 379,476 | +0.05(+1.54%) |
Mar 31, 2017 | 3.350 | 3.350 | 3.200 | 3.250 | 371,245 | -0.10(-2.99%) |
Mar 30, 2017 | 3.350 | 3.400 | 3.300 | 3.350 | 139,804 | +0.05(+1.52%) |
Mar 29, 2017 | 3.250 | 3.350 | 3.200 | 3.300 | 207,662 | +0.05(+1.54%) |
Mar 28, 2017 | 3.250 | 3.350 | 3.200 | 3.250 | 155,710 | +0.00(+0.00%) |
Mar 27, 2017 | 3.250 | 3.300 | 3.200 | 3.250 | 117,823 | +0.05(+1.56%) |
Mar 24, 2017 | 3.150 | 3.250 | 3.150 | 3.200 | 59,523 | +0.05(+1.59%) |
Mar 23, 2017 | 3.100 | 3.200 | 3.100 | 3.150 | 88,089 | +0.00(+0.00%) |
Mar 22, 2017 | 3.100 | 3.200 | 3.060 | 3.150 | 198,139 | -0.05(-1.56%) |
Mar 21, 2017 | 3.350 | 3.400 | 3.000 | 3.200 | 564,112 | -0.15(-4.48%) |
Mar 20, 2017 | 3.450 | 3.490 | 3.250 | 3.350 | 536,007 | -0.05(-1.47%) |
Mar 17, 2017 | 3.100 | 3.450 | 3.050 | 3.400 | 3,194,234 | +0.55(+19.30%) |
Mar 16, 2017 | 2.750 | 2.850 | 2.750 | 2.850 | 311,225 | +0.10(+3.64%) |
Mar 15, 2017 | 2.750 | 2.800 | 2.700 | 2.750 | 107,032 | +0.00(+0.00%) |
Mar 14, 2017 | 2.700 | 2.775 | 2.650 | 2.750 | 103,551 | +0.00(+0.00%) |
Mar 13, 2017 | 2.650 | 2.750 | 2.600 | 2.750 | 105,724 | +0.05(+1.85%) |
Mar 10, 2017 | 2.700 | 2.710 | 2.550 | 2.700 | 123,012 | -0.05(-1.82%) |
Mar 09, 2017 | 2.650 | 2.725 | 2.600 | 2.750 | 49,244 | +0.10(+3.77%) |
Mar 08, 2017 | 2.600 | 2.700 | 2.600 | 2.650 | 58,064 | +0.00(+0.00%) |
Mar 07, 2017 | 2.650 | 2.700 | 2.600 | 2.650 | 41,631 | -0.05(-1.85%) |
Mar 06, 2017 | 2.700 | 2.700 | 2.600 | 2.700 | 67,399 | +0.00(+0.00%) |
Mar 03, 2017 | 2.600 | 2.725 | 2.600 | 2.700 | 73,510 | +0.05(+1.89%) |
Mar 02, 2017 | 2.700 | 2.800 | 2.600 | 2.650 | 117,182 | -0.05(-1.85%) |