Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.538 | 3.633 | 3.442 | 3.442 | 6,107 | -0.19(-5.26%) |
May 30, 2017 | 3.490 | 3.633 | 3.490 | 3.633 | 1,366 | +0.00(+0.00%) |
May 26, 2017 | 3.586 | 3.633 | 3.586 | 3.633 | 1,065 | +0.05(+1.33%) |
May 25, 2017 | 3.586 | 3.586 | 3.490 | 3.586 | 2,156 | +0.05(+1.35%) |
May 23, 2017 | 3.538 | 3.538 | 3.538 | 0 | +0.00(+0.00%) | |
May 22, 2017 | 3.538 | 3.586 | 3.538 | 3.538 | 1,078 | -0.05(-1.33%) |
May 19, 2017 | 3.490 | 3.586 | 3.442 | 3.586 | 5,255 | +0.05(+1.35%) |
May 18, 2017 | 3.538 | 3.538 | 3.538 | 3.538 | 579 | +0.00(+0.00%) |
May 16, 2017 | 3.538 | 3.538 | 3.538 | 58 | +0.10(+2.78%) | |
May 15, 2017 | 3.442 | 3.473 | 3.394 | 3.442 | 7,127 | +0.05(+1.41%) |
May 12, 2017 | 3.490 | 3.490 | 3.394 | 3.394 | 563 | -0.10(-2.74%) |
May 11, 2017 | 3.490 | 3.538 | 3.490 | 3.490 | 2,115 | -0.10(-2.67%) |
May 09, 2017 | 3.586 | 3.586 | 3.586 | 23 | -0.05(-1.32%) | |
May 05, 2017 | 3.633 | 3.633 | 3.633 | 157 | +0.07(+2.00%) | |
May 04, 2017 | 3.586 | 3.586 | 3.538 | 3.562 | 6,468 | +0.02(+0.69%) |
May 03, 2017 | 3.538 | 3.538 | 3.538 | 3.538 | 211 | +0.00(+0.00%) |
May 02, 2017 | 3.490 | 3.586 | 3.490 | 3.538 | 5,047 | -0.14(-3.90%) |
May 01, 2017 | 3.705 | 3.729 | 3.490 | 3.681 | 2,929 | -0.10(-2.53%) |
Apr 28, 2017 | 3.729 | 3.777 | 3.729 | 3.777 | 1,073 | +0.10(+2.60%) |
Apr 26, 2017 | 3.681 | 3.681 | 3.681 | 157 | +0.10(+2.67%) | |
Apr 24, 2017 | 3.586 | 3.586 | 3.586 | 11 | -0.10(-2.60%) | |
Apr 21, 2017 | 3.681 | 3.681 | 3.681 | 3.681 | 1,184 | +0.05(+1.32%) |
Apr 20, 2017 | 3.538 | 3.777 | 3.490 | 3.633 | 3,907 | +0.10(+2.70%) |
Apr 18, 2017 | 3.538 | 3.538 | 3.538 | 175 | -0.14(-3.90%) | |
Apr 17, 2017 | 3.538 | 3.777 | 3.538 | 3.681 | 2,854 | +0.05(+1.32%) |
Apr 13, 2017 | 3.633 | 3.633 | 3.633 | 3.633 | 641 | +0.00(+0.00%) |
Apr 12, 2017 | 3.633 | 3.825 | 3.633 | 3.633 | 1,675 | +0.00(+0.00%) |
Apr 11, 2017 | 3.825 | 3.856 | 3.633 | 3.633 | 5,245 | -0.15(-4.05%) |
Apr 10, 2017 | 3.758 | 3.805 | 3.758 | 3.787 | 1,442 | +0.01(+0.13%) |
Apr 07, 2017 | 3.805 | 3.805 | 3.758 | 3.782 | 3,252 | +0.07(+1.93%) |
Apr 06, 2017 | 3.710 | 3.805 | 3.710 | 3.710 | 3,368 | +0.05(+1.30%) |
Apr 05, 2017 | 3.758 | 3.758 | 3.624 | 3.663 | 1,226 | +0.00(+0.00%) |
Apr 04, 2017 | 3.805 | 3.805 | 3.663 | 3.663 | 2,194 | +0.10(+2.67%) |
Apr 03, 2017 | 3.663 | 3.663 | 3.568 | 3.568 | 1,429 | -0.24(-6.25%) |
Mar 31, 2017 | 3.805 | 3.829 | 3.758 | 3.805 | 8,404 | +0.00(+0.00%) |
Mar 30, 2017 | 3.520 | 3.805 | 3.520 | 3.805 | 3,957 | +0.14(+3.90%) |
Mar 29, 2017 | 3.663 | 3.663 | 3.663 | 3.663 | 2,788 | +0.14(+4.05%) |
Mar 28, 2017 | 3.615 | 3.663 | 3.520 | 3.520 | 804 | -0.05(-1.33%) |
Mar 27, 2017 | 3.568 | 3.568 | 3.568 | 3.568 | 506 | -0.14(-3.85%) |
Mar 24, 2017 | 3.477 | 3.710 | 3.477 | 3.710 | 3,028 | +0.00(+0.00%) |
Mar 23, 2017 | 3.484 | 3.710 | 3.484 | 3.710 | 981 | +0.19(+5.41%) |
Mar 22, 2017 | 3.615 | 3.615 | 3.520 | 3.520 | 1,510 | -0.24(-6.33%) |
Mar 21, 2017 | 3.758 | 3.758 | 3.710 | 3.758 | 1,813 | +0.19(+5.33%) |
Mar 20, 2017 | 3.663 | 3.663 | 3.568 | 3.568 | 962 | -0.24(-6.25%) |
Mar 17, 2017 | 3.758 | 3.805 | 3.710 | 3.805 | 2,203 | +0.05(+1.27%) |
Mar 16, 2017 | 3.758 | 3.758 | 3.758 | 3.758 | 351 | +0.00(+0.00%) |
Mar 15, 2017 | 3.758 | 3.758 | 3.674 | 3.758 | 8,467 | +0.29(+8.22%) |
Mar 13, 2017 | 3.472 | 3.472 | 3.472 | 210 | -0.05(-1.35%) | |
Mar 10, 2017 | 3.520 | 3.520 | 3.520 | 3.520 | 442 | -0.05(-1.33%) |
Mar 09, 2017 | 3.568 | 3.568 | 3.568 | 3.568 | 424 | -0.05(-1.32%) |
Mar 08, 2017 | 3.663 | 3.663 | 3.525 | 3.615 | 1,905 | +0.10(+2.84%) |
Mar 07, 2017 | 3.515 | 3.515 | 3.515 | 3.515 | 274 | +0.09(+2.64%) |
Mar 06, 2017 | 3.568 | 3.568 | 3.330 | 3.425 | 9,675 | -0.14(-4.00%) |
Mar 03, 2017 | 3.568 | 3.568 | 3.568 | 3.568 | 1,393 | +0.00(+0.00%) |
Mar 02, 2017 | 3.568 | 3.568 | 3.520 | 3.568 | 4,804 | +0.00(+0.00%) |