Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.053 | 3.082 | 3.049 | 3.077 | 386,608 | +0.03(+0.94%) |
May 30, 2017 | 3.058 | 3.068 | 3.044 | 3.049 | 195,558 | -0.02(-0.77%) |
May 26, 2017 | 3.039 | 3.072 | 3.039 | 3.072 | 469,223 | +0.03(+1.10%) |
May 25, 2017 | 3.001 | 3.049 | 2.982 | 3.039 | 336,746 | +0.04(+1.27%) |
May 24, 2017 | 3.001 | 3.020 | 2.963 | 3.001 | 437,852 | +0.00(+0.00%) |
May 23, 2017 | 2.963 | 3.010 | 2.963 | 3.001 | 479,547 | +0.04(+1.45%) |
May 22, 2017 | 2.977 | 2.996 | 2.949 | 2.958 | 458,010 | -0.01(-0.48%) |
May 19, 2017 | 2.930 | 2.972 | 2.911 | 2.972 | 295,742 | +0.05(+1.63%) |
May 18, 2017 | 2.882 | 2.925 | 2.863 | 2.925 | 212,568 | +0.05(+1.65%) |
May 17, 2017 | 2.896 | 2.906 | 2.868 | 2.877 | 203,350 | -0.02(-0.82%) |
May 16, 2017 | 2.901 | 2.906 | 2.887 | 2.901 | 315,080 | +0.01(+0.49%) |
May 15, 2017 | 2.877 | 2.896 | 2.873 | 2.887 | 145,969 | +0.01(+0.33%) |
May 12, 2017 | 2.868 | 2.892 | 2.854 | 2.877 | 278,324 | +0.00(+0.17%) |
May 11, 2017 | 2.882 | 2.887 | 2.854 | 2.873 | 290,177 | -0.01(-0.49%) |
May 10, 2017 | 2.892 | 2.906 | 2.878 | 2.887 | 204,591 | -0.01(-0.33%) |
May 09, 2017 | 2.873 | 2.896 | 2.864 | 2.896 | 253,799 | +0.02(+0.83%) |
May 08, 2017 | 2.858 | 2.873 | 2.856 | 2.873 | 223,939 | +0.01(+0.50%) |
May 05, 2017 | 2.854 | 2.873 | 2.852 | 2.858 | 303,835 | +0.00(+0.00%) |
May 04, 2017 | 2.858 | 2.868 | 2.854 | 2.858 | 195,442 | +0.00(+0.00%) |
May 03, 2017 | 2.835 | 2.858 | 2.835 | 2.858 | 283,644 | +0.02(+0.67%) |
May 02, 2017 | 2.854 | 2.873 | 2.839 | 2.839 | 362,238 | -0.02(-0.67%) |
May 01, 2017 | 2.854 | 2.858 | 2.839 | 2.858 | 245,565 | +0.01(+0.33%) |
Apr 28, 2017 | 2.839 | 2.849 | 2.835 | 2.849 | 149,426 | +0.01(+0.50%) |
Apr 27, 2017 | 2.844 | 2.844 | 2.820 | 2.835 | 218,332 | -0.00(-0.17%) |
Apr 26, 2017 | 2.835 | 2.858 | 2.830 | 2.839 | 379,032 | +0.00(+0.17%) |
Apr 25, 2017 | 2.830 | 2.849 | 2.823 | 2.835 | 134,434 | +0.01(+0.51%) |
Apr 24, 2017 | 2.830 | 2.844 | 2.801 | 2.820 | 433,190 | +0.02(+0.85%) |
Apr 21, 2017 | 2.816 | 2.825 | 2.787 | 2.796 | 239,551 | -0.03(-1.18%) |
Apr 20, 2017 | 2.830 | 2.849 | 2.806 | 2.830 | 372,314 | +0.00(+0.17%) |
Apr 19, 2017 | 2.816 | 2.830 | 2.806 | 2.825 | 232,840 | +0.01(+0.51%) |
Apr 18, 2017 | 2.801 | 2.811 | 2.773 | 2.811 | 317,151 | +0.01(+0.34%) |
Apr 17, 2017 | 2.782 | 2.806 | 2.777 | 2.801 | 885,279 | +0.01(+0.51%) |
Apr 13, 2017 | 2.787 | 2.796 | 2.777 | 2.787 | 411,913 | +0.01(+0.51%) |
Apr 12, 2017 | 2.777 | 2.794 | 2.773 | 2.773 | 648,955 | -0.01(-0.34%) |
Apr 11, 2017 | 2.773 | 2.792 | 2.768 | 2.782 | 415,410 | +0.00(+0.17%) |
Apr 10, 2017 | 2.768 | 2.782 | 2.765 | 2.777 | 161,581 | +0.01(+0.26%) |
Apr 07, 2017 | 2.777 | 2.777 | 2.768 | 2.770 | 141,747 | -0.01(-0.43%) |
Apr 06, 2017 | 2.758 | 2.782 | 2.758 | 2.782 | 288,457 | +0.02(+0.86%) |
Apr 05, 2017 | 2.744 | 2.768 | 2.735 | 2.758 | 451,821 | -0.00(-0.17%) |
Apr 04, 2017 | 2.758 | 2.768 | 2.752 | 2.763 | 297,576 | +0.00(+0.17%) |
Apr 03, 2017 | 2.777 | 2.777 | 2.749 | 2.758 | 399,983 | -0.01(-0.34%) |
Mar 31, 2017 | 2.749 | 2.768 | 2.748 | 2.768 | 220,401 | +0.01(+0.52%) |
Mar 30, 2017 | 2.754 | 2.758 | 2.739 | 2.754 | 237,110 | +0.01(+0.35%) |
Mar 29, 2017 | 2.711 | 2.749 | 2.697 | 2.744 | 361,519 | +0.03(+1.05%) |
Mar 28, 2017 | 2.711 | 2.725 | 2.711 | 2.716 | 190,219 | +0.00(+0.18%) |
Mar 27, 2017 | 2.706 | 2.716 | 2.689 | 2.711 | 220,146 | -0.01(-0.52%) |
Mar 24, 2017 | 2.730 | 2.735 | 2.711 | 2.725 | 192,393 | -0.00(-0.17%) |
Mar 23, 2017 | 2.687 | 2.730 | 2.687 | 2.730 | 281,423 | +0.04(+1.59%) |
Mar 22, 2017 | 2.692 | 2.701 | 2.687 | 2.687 | 257,624 | -0.01(-0.35%) |
Mar 21, 2017 | 2.706 | 2.711 | 2.687 | 2.697 | 267,025 | -0.00(-0.18%) |
Mar 20, 2017 | 2.711 | 2.711 | 2.692 | 2.701 | 169,365 | +0.00(+0.00%) |
Mar 17, 2017 | 2.663 | 2.716 | 2.659 | 2.701 | 347,922 | +0.03(+1.25%) |
Mar 16, 2017 | 2.644 | 2.668 | 2.640 | 2.668 | 282,086 | +0.02(+0.90%) |
Mar 15, 2017 | 2.635 | 2.649 | 2.618 | 2.644 | 314,119 | +0.02(+0.72%) |
Mar 14, 2017 | 2.625 | 2.635 | 2.621 | 2.625 | 199,696 | -0.01(-0.54%) |
Mar 13, 2017 | 2.659 | 2.663 | 2.621 | 2.640 | 643,385 | -0.00(-0.09%) |
Mar 10, 2017 | 2.647 | 2.647 | 2.633 | 2.642 | 632,788 | +0.01(+0.53%) |
Mar 09, 2017 | 2.633 | 2.651 | 2.623 | 2.628 | 658,086 | +0.00(+0.00%) |
Mar 08, 2017 | 2.651 | 2.659 | 2.628 | 2.628 | 338,130 | -0.01(-0.53%) |
Mar 07, 2017 | 2.637 | 2.651 | 2.637 | 2.642 | 231,184 | -0.00(-0.18%) |
Mar 06, 2017 | 2.647 | 2.656 | 2.645 | 2.647 | 243,109 | -0.01(-0.35%) |
Mar 03, 2017 | 2.647 | 2.656 | 2.640 | 2.656 | 332,397 | +0.01(+0.53%) |
Mar 02, 2017 | 2.637 | 2.670 | 2.637 | 2.642 | 602,319 | +0.00(+0.00%) |