Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.290 | 3.350 | 3.270 | 3.330 | 33,005 | +0.05(+1.52%) |
May 30, 2017 | 3.320 | 3.330 | 3.250 | 3.280 | 37,459 | -0.04(-1.20%) |
May 29, 2017 | 3.280 | 3.320 | 3.270 | 3.320 | 22,980 | +0.05(+1.53%) |
May 26, 2017 | 3.290 | 3.390 | 3.220 | 3.270 | 87,025 | +0.00(+0.00%) |
May 25, 2017 | 3.250 | 3.370 | 3.230 | 3.270 | 201,264 | +0.02(+0.62%) |
May 24, 2017 | 3.270 | 3.290 | 3.220 | 3.250 | 127,452 | +0.05(+1.56%) |
May 23, 2017 | 3.320 | 3.320 | 3.170 | 3.200 | 166,058 | +0.00(+0.00%) |
May 19, 2017 | 3.140 | 3.300 | 3.110 | 3.200 | 104,895 | +0.09(+2.89%) |
May 18, 2017 | 3.100 | 3.140 | 3.100 | 3.110 | 451,507 | -0.02(-0.64%) |
May 17, 2017 | 3.110 | 3.170 | 3.100 | 3.130 | 78,471 | -0.02(-0.63%) |
May 16, 2017 | 3.140 | 3.160 | 3.110 | 3.150 | 16,230 | +0.00(+0.00%) |
May 15, 2017 | 3.150 | 3.200 | 3.150 | 3.150 | 37,131 | -0.02(-0.63%) |
May 12, 2017 | 3.220 | 3.270 | 3.130 | 3.170 | 518,548 | -0.01(-0.31%) |
May 11, 2017 | 3.160 | 3.230 | 3.160 | 3.180 | 51,796 | +0.01(+0.32%) |
May 10, 2017 | 3.060 | 3.190 | 3.060 | 3.170 | 57,395 | +0.11(+3.59%) |
May 09, 2017 | 3.070 | 3.080 | 3.030 | 3.060 | 13,900 | -0.03(-0.97%) |
May 08, 2017 | 3.100 | 3.100 | 3.050 | 3.090 | 60,036 | -0.01(-0.32%) |
May 05, 2017 | 3.130 | 3.170 | 3.100 | 3.100 | 35,565 | +0.00(+0.00%) |
May 04, 2017 | 3.100 | 3.150 | 3.100 | 3.100 | 44,038 | +0.01(+0.32%) |
May 03, 2017 | 3.130 | 3.140 | 3.060 | 3.090 | 61,144 | +0.03(+0.98%) |
May 02, 2017 | 3.100 | 3.120 | 3.050 | 3.060 | 8,176 | -0.02(-0.65%) |
May 01, 2017 | 3.120 | 3.120 | 3.070 | 3.080 | 35,346 | -0.07(-2.22%) |
Apr 28, 2017 | 3.150 | 3.170 | 3.100 | 3.150 | 54,783 | +0.00(+0.00%) |
Apr 27, 2017 | 3.240 | 3.240 | 3.090 | 3.150 | 149,970 | -0.05(-1.56%) |
Apr 26, 2017 | 3.250 | 3.250 | 3.140 | 3.200 | 4,350 | +0.00(+0.00%) |
Apr 25, 2017 | 3.120 | 3.200 | 3.080 | 3.200 | 362,098 | +0.08(+2.56%) |
Apr 24, 2017 | 3.200 | 3.200 | 3.100 | 3.120 | 657,422 | -0.09(-2.80%) |
Apr 21, 2017 | 3.250 | 3.250 | 3.100 | 3.210 | 20,327 | +0.01(+0.31%) |
Apr 20, 2017 | 3.110 | 3.250 | 3.110 | 3.200 | 158,558 | +0.03(+0.95%) |
Apr 19, 2017 | 3.200 | 3.210 | 3.150 | 3.170 | 46,323 | -0.05(-1.55%) |
Apr 18, 2017 | 3.180 | 3.270 | 3.150 | 3.220 | 181,212 | +0.07(+2.22%) |
Apr 17, 2017 | 3.080 | 3.200 | 3.070 | 3.150 | 40,066 | +0.10(+3.28%) |
Apr 13, 2017 | 3.060 | 3.150 | 3.050 | 3.050 | 27,675 | -0.06(-1.93%) |
Apr 12, 2017 | 3.180 | 3.200 | 3.030 | 3.110 | 339,429 | -0.04(-1.27%) |
Apr 11, 2017 | 3.110 | 3.200 | 3.110 | 3.150 | 16,261 | +0.04(+1.29%) |
Apr 10, 2017 | 3.250 | 3.250 | 3.100 | 3.110 | 384,638 | -0.09(-2.81%) |
Apr 07, 2017 | 3.300 | 3.300 | 3.140 | 3.200 | 828,735 | -0.10(-3.03%) |
Apr 06, 2017 | 3.020 | 3.300 | 3.020 | 3.300 | 1,044,572 | +0.27(+8.91%) |
Apr 05, 2017 | 3.030 | 3.040 | 3.000 | 3.030 | 50,630 | +0.00(+0.00%) |
Apr 04, 2017 | 2.980 | 3.050 | 2.880 | 3.030 | 255,735 | +0.05(+1.68%) |
Apr 03, 2017 | 3.000 | 3.180 | 2.880 | 2.980 | 1,305,208 | +0.30(+11.19%) |
Mar 31, 2017 | 2.690 | 2.730 | 2.640 | 2.680 | 86,368 | -0.10(-3.60%) |
Mar 30, 2017 | 2.800 | 2.800 | 2.770 | 2.780 | 33,290 | +0.00(+0.00%) |
Mar 29, 2017 | 2.800 | 2.800 | 2.760 | 2.780 | 15,700 | -0.07(-2.46%) |
Mar 28, 2017 | 2.690 | 2.850 | 2.690 | 2.850 | 105,300 | +0.16(+5.75%) |
Mar 27, 2017 | 2.740 | 2.750 | 2.690 | 2.695 | 143,656 | -0.02(-0.55%) |
Mar 24, 2017 | 2.750 | 2.750 | 2.690 | 2.710 | 7,651 | -0.02(-0.73%) |
Mar 23, 2017 | 2.720 | 2.760 | 2.720 | 2.730 | 2,750 | +0.00(+0.00%) |
Mar 22, 2017 | 2.680 | 2.730 | 2.670 | 2.730 | 9,620 | +0.03(+1.11%) |
Mar 21, 2017 | 2.740 | 2.740 | 2.690 | 2.700 | 9,420 | -0.03(-1.10%) |
Mar 20, 2017 | 2.710 | 2.730 | 2.700 | 2.730 | 53,800 | +0.00(+0.00%) |
Mar 17, 2017 | 2.710 | 2.730 | 2.700 | 2.730 | 6,266 | +0.01(+0.37%) |
Mar 16, 2017 | 2.710 | 2.740 | 2.710 | 2.720 | 1,800 | +0.00(+0.00%) |
Mar 15, 2017 | 2.660 | 2.720 | 2.660 | 2.720 | 28,500 | +0.07(+2.64%) |
Mar 14, 2017 | 2.720 | 2.720 | 2.630 | 2.650 | 20,803 | -0.07(-2.57%) |
Mar 13, 2017 | 2.630 | 2.790 | 2.630 | 2.720 | 101,651 | +0.07(+2.64%) |
Mar 10, 2017 | 2.660 | 2.660 | 2.620 | 2.650 | 17,200 | -0.02(-0.75%) |
Mar 09, 2017 | 2.650 | 2.670 | 2.620 | 2.670 | 111,260 | +0.04(+1.52%) |
Mar 08, 2017 | 2.660 | 2.670 | 2.630 | 2.630 | 15,902 | -0.06(-2.23%) |
Mar 07, 2017 | 2.700 | 2.700 | 2.660 | 2.690 | 6,200 | -0.01(-0.37%) |
Mar 06, 2017 | 2.690 | 2.700 | 2.650 | 2.700 | 29,275 | -0.02(-0.74%) |
Mar 03, 2017 | 2.690 | 2.720 | 2.650 | 2.720 | 9,600 | -0.03(-1.09%) |
Mar 02, 2017 | 2.680 | 2.750 | 2.680 | 2.750 | 10,751 | +0.00(+0.00%) |