Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.908 | 3.928 | 3.886 | 3.921 | 1,026,880 | +0.03(+0.67%) |
May 30, 2017 | 3.882 | 3.902 | 3.850 | 3.895 | 815,919 | +0.02(+0.50%) |
May 26, 2017 | 3.882 | 3.882 | 3.824 | 3.876 | 550,423 | +0.00(+0.00%) |
May 25, 2017 | 3.824 | 3.882 | 3.824 | 3.876 | 1,009,033 | +0.06(+1.53%) |
May 24, 2017 | 3.805 | 3.830 | 3.805 | 3.818 | 778,462 | +0.01(+0.34%) |
May 23, 2017 | 3.798 | 3.818 | 3.785 | 3.805 | 844,026 | +0.03(+0.69%) |
May 22, 2017 | 3.779 | 3.798 | 3.772 | 3.779 | 895,065 | +0.01(+0.17%) |
May 19, 2017 | 3.759 | 3.805 | 3.759 | 3.772 | 839,542 | +0.01(+0.17%) |
May 18, 2017 | 3.779 | 3.808 | 3.753 | 3.766 | 899,971 | -0.01(-0.17%) |
May 17, 2017 | 3.798 | 3.818 | 3.766 | 3.772 | 717,375 | -0.03(-0.85%) |
May 16, 2017 | 3.830 | 3.843 | 3.798 | 3.805 | 1,239,734 | -0.02(-0.51%) |
May 15, 2017 | 3.805 | 3.824 | 3.792 | 3.824 | 538,262 | +0.04(+1.03%) |
May 12, 2017 | 3.785 | 3.805 | 3.779 | 3.785 | 440,317 | +0.00(+0.00%) |
May 11, 2017 | 3.785 | 3.805 | 3.759 | 3.785 | 626,858 | -0.01(-0.34%) |
May 10, 2017 | 3.759 | 3.811 | 3.740 | 3.798 | 870,934 | +0.04(+1.03%) |
May 09, 2017 | 3.830 | 3.830 | 3.733 | 3.759 | 1,277,926 | -0.06(-1.70%) |
May 08, 2017 | 3.843 | 3.856 | 3.818 | 3.824 | 828,944 | -0.01(-0.34%) |
May 05, 2017 | 3.818 | 3.863 | 3.798 | 3.837 | 1,020,361 | +0.05(+1.20%) |
May 04, 2017 | 3.830 | 3.850 | 3.772 | 3.792 | 734,121 | -0.05(-1.35%) |
May 03, 2017 | 3.759 | 3.850 | 3.746 | 3.843 | 1,258,230 | +0.09(+2.42%) |
May 02, 2017 | 3.824 | 3.824 | 3.740 | 3.753 | 1,104,365 | -0.07(-1.86%) |
May 01, 2017 | 3.805 | 3.843 | 3.805 | 3.824 | 1,001,493 | +0.03(+0.68%) |
Apr 28, 2017 | 3.850 | 3.850 | 3.779 | 3.798 | 1,078,460 | -0.03(-0.85%) |
Apr 27, 2017 | 3.805 | 3.843 | 3.798 | 3.830 | 1,078,844 | +0.04(+1.03%) |
Apr 26, 2017 | 3.733 | 3.811 | 3.733 | 3.792 | 910,618 | +0.06(+1.56%) |
Apr 25, 2017 | 3.701 | 3.772 | 3.694 | 3.733 | 1,030,165 | +0.04(+1.05%) |
Apr 24, 2017 | 3.720 | 3.720 | 3.675 | 3.694 | 1,228,930 | +0.01(+0.18%) |
Apr 21, 2017 | 3.694 | 3.714 | 3.668 | 3.688 | 846,306 | +0.01(+0.35%) |
Apr 20, 2017 | 3.681 | 3.727 | 3.668 | 3.675 | 1,032,207 | -0.01(-0.18%) |
Apr 19, 2017 | 3.701 | 3.707 | 3.662 | 3.681 | 705,928 | -0.01(-0.18%) |
Apr 18, 2017 | 3.675 | 3.694 | 3.655 | 3.688 | 788,758 | +0.01(+0.18%) |
Apr 17, 2017 | 3.643 | 3.694 | 3.632 | 3.681 | 932,342 | +0.06(+1.61%) |
Apr 13, 2017 | 3.617 | 3.636 | 3.604 | 3.623 | 676,195 | +0.00(+0.00%) |
Apr 12, 2017 | 3.643 | 3.649 | 3.597 | 3.623 | 651,305 | -0.03(-0.71%) |
Apr 11, 2017 | 3.584 | 3.649 | 3.558 | 3.649 | 1,069,348 | +0.06(+1.81%) |
Apr 10, 2017 | 3.584 | 3.604 | 3.552 | 3.584 | 3,074,547 | +0.00(+0.00%) |
Apr 07, 2017 | 3.604 | 3.604 | 3.565 | 3.584 | 837,418 | -0.02(-0.54%) |
Apr 06, 2017 | 3.558 | 3.604 | 3.532 | 3.604 | 777,472 | +0.05(+1.28%) |
Apr 05, 2017 | 3.617 | 3.630 | 3.552 | 3.558 | 1,195,943 | -0.06(-1.61%) |
Apr 04, 2017 | 3.578 | 3.630 | 3.578 | 3.617 | 1,205,020 | +0.03(+0.90%) |
Apr 03, 2017 | 3.591 | 3.597 | 3.571 | 3.584 | 989,026 | -0.01(-0.36%) |
Mar 31, 2017 | 3.552 | 3.604 | 3.545 | 3.597 | 2,010,331 | +0.04(+1.09%) |
Mar 30, 2017 | 3.571 | 3.571 | 3.539 | 3.558 | 802,266 | -0.01(-0.18%) |
Mar 29, 2017 | 3.493 | 3.565 | 3.480 | 3.565 | 1,315,266 | +0.08(+2.23%) |
Mar 28, 2017 | 3.468 | 3.493 | 3.455 | 3.487 | 1,079,146 | +0.03(+0.73%) |
Mar 27, 2017 | 3.455 | 3.481 | 3.443 | 3.462 | 881,062 | -0.01(-0.18%) |
Mar 24, 2017 | 3.468 | 3.500 | 3.449 | 3.468 | 892,828 | +0.00(+0.00%) |
Mar 23, 2017 | 3.455 | 3.506 | 3.443 | 3.468 | 1,148,263 | +0.03(+0.73%) |
Mar 22, 2017 | 3.468 | 3.481 | 3.443 | 3.443 | 1,128,492 | -0.01(-0.18%) |
Mar 21, 2017 | 3.500 | 3.500 | 3.449 | 3.449 | 1,011,070 | -0.04(-1.26%) |
Mar 20, 2017 | 3.500 | 3.506 | 3.455 | 3.493 | 1,032,426 | +0.00(+0.00%) |
Mar 17, 2017 | 3.455 | 3.493 | 3.437 | 3.493 | 2,808,454 | +0.06(+1.84%) |
Mar 16, 2017 | 3.443 | 3.455 | 3.418 | 3.430 | 862,562 | +0.01(+0.18%) |
Mar 15, 2017 | 3.399 | 3.443 | 3.380 | 3.424 | 1,303,734 | +0.02(+0.56%) |
Mar 14, 2017 | 3.399 | 3.418 | 3.367 | 3.405 | 905,071 | +0.01(+0.19%) |
Mar 13, 2017 | 3.418 | 3.449 | 3.399 | 3.399 | 764,330 | -0.02(-0.55%) |
Mar 10, 2017 | 3.392 | 3.437 | 3.380 | 3.418 | 1,066,007 | +0.04(+1.31%) |
Mar 09, 2017 | 3.361 | 3.405 | 3.355 | 3.373 | 953,086 | +0.00(+0.00%) |
Mar 08, 2017 | 3.437 | 3.443 | 3.373 | 3.373 | 1,181,252 | -0.07(-2.01%) |
Mar 07, 2017 | 3.424 | 3.449 | 3.411 | 3.443 | 854,918 | +0.02(+0.55%) |
Mar 06, 2017 | 3.437 | 3.455 | 3.399 | 3.424 | 1,025,379 | -0.01(-0.37%) |
Mar 03, 2017 | 3.424 | 3.437 | 3.405 | 3.437 | 1,243,013 | +0.03(+0.93%) |
Mar 02, 2017 | 3.462 | 3.481 | 3.405 | 3.405 | 1,810,672 | -0.05(-1.46%) |