Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.930 | 2.960 | 2.860 | 2.940 | 114,685 | +0.01(+0.34%) |
May 30, 2017 | 3.010 | 3.010 | 2.930 | 2.930 | 153,882 | -0.01(-0.34%) |
May 26, 2017 | 2.900 | 2.980 | 2.890 | 2.940 | 166,737 | +0.03(+1.03%) |
May 25, 2017 | 2.880 | 2.995 | 2.855 | 2.910 | 476,278 | +0.03(+1.04%) |
May 24, 2017 | 2.970 | 2.970 | 2.850 | 2.880 | 273,197 | -0.07(-2.37%) |
May 23, 2017 | 3.000 | 3.010 | 2.930 | 2.950 | 277,879 | -0.07(-2.32%) |
May 22, 2017 | 3.090 | 3.120 | 2.960 | 3.020 | 437,949 | -0.01(-0.33%) |
May 19, 2017 | 2.970 | 3.040 | 2.940 | 3.030 | 340,221 | +0.07(+2.36%) |
May 18, 2017 | 3.070 | 3.080 | 2.950 | 2.960 | 332,258 | -0.12(-3.90%) |
May 17, 2017 | 3.230 | 3.250 | 3.070 | 3.080 | 357,010 | -0.21(-6.38%) |
May 16, 2017 | 3.300 | 3.320 | 3.220 | 3.290 | 283,081 | -0.02(-0.60%) |
May 15, 2017 | 3.290 | 3.360 | 3.260 | 3.310 | 719,120 | +0.13(+4.09%) |
May 12, 2017 | 3.240 | 3.300 | 3.080 | 3.180 | 484,443 | -0.03(-0.93%) |
May 11, 2017 | 3.500 | 3.500 | 3.161 | 3.210 | 678,564 | -0.32(-9.07%) |
May 10, 2017 | 3.560 | 3.590 | 3.510 | 3.530 | 323,051 | -0.04(-1.12%) |
May 09, 2017 | 3.600 | 3.650 | 3.550 | 3.570 | 440,482 | +0.00(+0.00%) |
May 08, 2017 | 3.450 | 3.580 | 3.430 | 3.570 | 455,146 | +0.21(+6.25%) |
May 05, 2017 | 3.360 | 3.380 | 3.277 | 3.360 | 85,253 | +0.02(+0.60%) |
May 04, 2017 | 3.380 | 3.380 | 3.260 | 3.340 | 307,124 | -0.03(-0.89%) |
May 03, 2017 | 3.350 | 3.380 | 3.340 | 3.370 | 135,702 | +0.04(+1.20%) |
May 02, 2017 | 3.310 | 3.353 | 3.280 | 3.330 | 230,492 | +0.01(+0.30%) |
May 01, 2017 | 3.330 | 3.380 | 3.240 | 3.320 | 172,395 | -0.01(-0.30%) |
Apr 28, 2017 | 3.370 | 3.386 | 3.240 | 3.330 | 268,157 | -0.03(-0.89%) |
Apr 27, 2017 | 3.470 | 3.490 | 3.320 | 3.360 | 384,272 | -0.01(-0.30%) |
Apr 26, 2017 | 3.350 | 3.440 | 3.260 | 3.370 | 532,814 | +0.17(+5.31%) |
Apr 25, 2017 | 3.170 | 3.230 | 3.160 | 3.200 | 124,775 | +0.04(+1.27%) |
Apr 24, 2017 | 3.180 | 3.270 | 3.140 | 3.160 | 215,850 | +0.05(+1.61%) |
Apr 21, 2017 | 3.120 | 3.150 | 3.070 | 3.110 | 128,022 | -0.01(-0.32%) |
Apr 20, 2017 | 3.090 | 3.150 | 3.040 | 3.120 | 217,438 | +0.07(+2.30%) |
Apr 19, 2017 | 3.020 | 3.100 | 2.990 | 3.050 | 301,225 | +0.02(+0.66%) |
Apr 18, 2017 | 3.110 | 3.110 | 3.000 | 3.030 | 358,180 | -0.12(-3.81%) |
Apr 17, 2017 | 3.160 | 3.180 | 3.114 | 3.150 | 182,259 | +0.00(+0.00%) |
Apr 13, 2017 | 3.150 | 3.190 | 3.110 | 3.150 | 159,276 | -0.02(-0.63%) |
Apr 12, 2017 | 3.150 | 3.230 | 3.120 | 3.170 | 214,890 | +0.02(+0.63%) |
Apr 11, 2017 | 3.260 | 3.260 | 3.130 | 3.150 | 359,513 | -0.12(-3.67%) |
Apr 10, 2017 | 3.190 | 3.330 | 3.180 | 3.270 | 342,766 | +0.08(+2.51%) |
Apr 07, 2017 | 3.200 | 3.230 | 3.150 | 3.190 | 311,861 | +0.01(+0.31%) |
Apr 06, 2017 | 3.230 | 3.240 | 3.160 | 3.180 | 223,079 | -0.04(-1.24%) |
Apr 05, 2017 | 3.230 | 3.265 | 3.180 | 3.220 | 238,608 | +0.01(+0.31%) |
Apr 04, 2017 | 3.210 | 3.240 | 3.160 | 3.210 | 183,814 | -0.02(-0.62%) |
Apr 03, 2017 | 3.240 | 3.280 | 3.160 | 3.230 | 253,363 | -0.04(-1.22%) |
Mar 31, 2017 | 3.310 | 3.347 | 3.250 | 3.270 | 227,984 | -0.04(-1.21%) |
Mar 30, 2017 | 3.210 | 3.370 | 3.200 | 3.310 | 292,108 | +0.05(+1.53%) |
Mar 29, 2017 | 3.290 | 3.290 | 3.210 | 3.260 | 340,748 | -0.05(-1.51%) |
Mar 28, 2017 | 3.270 | 3.360 | 3.270 | 3.310 | 215,965 | +0.00(+0.00%) |
Mar 27, 2017 | 3.320 | 3.345 | 3.270 | 3.310 | 489,041 | -0.13(-3.78%) |
Mar 24, 2017 | 3.470 | 3.480 | 3.410 | 3.440 | 302,475 | +0.00(+0.00%) |
Mar 23, 2017 | 3.460 | 3.490 | 3.410 | 3.440 | 183,204 | -0.04(-1.15%) |
Mar 22, 2017 | 3.440 | 3.505 | 3.410 | 3.480 | 249,918 | +0.02(+0.58%) |
Mar 21, 2017 | 3.560 | 3.600 | 3.440 | 3.460 | 310,611 | -0.08(-2.26%) |
Mar 20, 2017 | 3.510 | 3.590 | 3.500 | 3.540 | 304,564 | +0.00(+0.00%) |
Mar 17, 2017 | 3.630 | 3.640 | 3.530 | 3.540 | 209,990 | -0.08(-2.21%) |
Mar 16, 2017 | 3.490 | 3.680 | 3.490 | 3.620 | 527,629 | +0.13(+3.72%) |
Mar 15, 2017 | 3.360 | 3.510 | 3.330 | 3.490 | 392,788 | +0.08(+2.35%) |
Mar 14, 2017 | 3.410 | 3.440 | 3.390 | 3.410 | 215,771 | -0.03(-0.87%) |
Mar 13, 2017 | 3.450 | 3.505 | 3.385 | 3.440 | 379,736 | -0.02(-0.58%) |
Mar 10, 2017 | 3.340 | 3.470 | 3.340 | 3.460 | 342,869 | +0.08(+2.37%) |
Mar 09, 2017 | 3.430 | 3.470 | 3.210 | 3.380 | 1,229,434 | -0.10(-2.87%) |
Mar 08, 2017 | 3.550 | 3.567 | 3.470 | 3.480 | 331,733 | -0.04(-1.14%) |
Mar 07, 2017 | 3.500 | 3.580 | 3.470 | 3.520 | 341,561 | +0.02(+0.57%) |
Mar 06, 2017 | 3.560 | 3.620 | 3.500 | 3.500 | 448,845 | -0.12(-3.31%) |
Mar 03, 2017 | 3.680 | 3.690 | 3.560 | 3.620 | 579,969 | -0.04(-1.09%) |
Mar 02, 2017 | 3.710 | 3.760 | 3.655 | 3.660 | 796,487 | -0.08(-2.14%) |