Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.610 | 3.610 | 3.610 | 3.610 | 3,000 | +0.06(+1.69%) |
May 30, 2017 | 3.610 | 3.610 | 3.550 | 3.550 | 4,370 | -0.11(-3.01%) |
May 26, 2017 | 3.680 | 3.680 | 3.660 | 3.660 | 3,500 | -0.01(-0.22%) |
May 25, 2017 | 3.668 | 3.668 | 3.668 | 3.668 | 7,000 | +0.02(+0.49%) |
May 24, 2017 | 3.670 | 3.700 | 3.650 | 3.650 | 10,515 | +0.03(+0.83%) |
May 22, 2017 | 3.620 | 3.620 | 3.620 | 0 | -0.08(-2.16%) | |
May 19, 2017 | 3.620 | 3.700 | 3.620 | 3.700 | 23,748 | +0.05(+1.37%) |
May 18, 2017 | 3.640 | 3.650 | 3.640 | 3.650 | 11,496 | +0.01(+0.27%) |
May 17, 2017 | 3.640 | 3.650 | 3.640 | 3.640 | 14,400 | +0.05(+1.39%) |
May 16, 2017 | 3.590 | 3.640 | 3.590 | 3.590 | 4,736 | -0.03(-0.83%) |
May 15, 2017 | 3.604 | 3.620 | 3.604 | 3.620 | 5,000 | +0.02(+0.56%) |
May 12, 2017 | 3.590 | 3.600 | 3.590 | 3.600 | 3,200 | +0.00(+0.00%) |
May 11, 2017 | 3.610 | 3.610 | 3.600 | 3.600 | 3,000 | -0.02(-0.55%) |
May 10, 2017 | 3.620 | 3.620 | 3.620 | 3.620 | 100 | +0.03(+0.84%) |
May 09, 2017 | 3.690 | 3.690 | 3.590 | 3.590 | 7,800 | -0.02(-0.55%) |
May 08, 2017 | 3.590 | 3.611 | 3.590 | 3.610 | 6,250 | +0.03(+0.81%) |
May 05, 2017 | 3.581 | 3.581 | 3.581 | 3.581 | 900 | -0.02(-0.53%) |
May 04, 2017 | 3.580 | 3.650 | 3.580 | 3.600 | 15,115 | +0.03(+0.84%) |
Apr 28, 2017 | 3.570 | 3.570 | 3.570 | 0 | -0.03(-0.83%) | |
Apr 25, 2017 | 3.600 | 3.600 | 3.600 | 1,210 | -0.11(-2.94%) | |
Apr 24, 2017 | 3.638 | 3.709 | 3.638 | 3.709 | 940 | +0.10(+2.75%) |
Apr 21, 2017 | 3.610 | 3.610 | 3.610 | 3.610 | 3,250 | +0.00(+0.00%) |
Apr 20, 2017 | 3.580 | 3.610 | 3.580 | 3.610 | 3,900 | +0.00(+0.00%) |
Apr 17, 2017 | 3.610 | 3.610 | 3.610 | 0 | +0.01(+0.28%) | |
Apr 13, 2017 | 3.600 | 3.600 | 3.600 | 3.600 | 4,000 | +0.01(+0.28%) |
Apr 11, 2017 | 3.590 | 3.590 | 3.590 | 0 | -0.02(-0.55%) | |
Apr 10, 2017 | 3.560 | 3.658 | 3.560 | 3.610 | 34,200 | +0.05(+1.40%) |
Apr 07, 2017 | 3.560 | 3.560 | 3.560 | 3.560 | 1,200 | +0.06(+1.71%) |
Apr 05, 2017 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) | |
Mar 31, 2017 | 3.500 | 3.500 | 3.500 | 0 | -0.07(-1.91%) | |
Mar 30, 2017 | 3.470 | 3.568 | 3.470 | 3.568 | 11,500 | +0.12(+3.42%) |
Mar 29, 2017 | 3.450 | 3.450 | 3.450 | 3.450 | 5,000 | -0.13(-3.58%) |
Mar 28, 2017 | 3.578 | 3.578 | 3.578 | 3.578 | 10,000 | +0.04(+1.19%) |
Mar 27, 2017 | 3.520 | 3.536 | 3.520 | 3.536 | 6,750 | +0.03(+0.91%) |
Mar 24, 2017 | 3.504 | 3.504 | 3.504 | 3.504 | 2,000 | -0.00(-0.04%) |
Mar 23, 2017 | 3.500 | 3.505 | 3.500 | 3.505 | 575 | +0.01(+0.15%) |
Mar 21, 2017 | 3.500 | 3.500 | 3.500 | 0 | +0.02(+0.57%) | |
Mar 17, 2017 | 3.480 | 3.480 | 3.480 | 0 | -0.02(-0.57%) | |
Mar 16, 2017 | 3.480 | 3.500 | 3.480 | 3.500 | 144,000 | +0.00(+0.00%) |
Mar 15, 2017 | 3.445 | 3.500 | 3.445 | 3.500 | 9,800 | +0.08(+2.34%) |
Mar 14, 2017 | 3.445 | 3.445 | 3.420 | 3.420 | 32,500 | -0.04(-1.16%) |
Mar 13, 2017 | 3.450 | 3.460 | 3.450 | 3.460 | 16,599 | +0.04(+1.17%) |
Mar 10, 2017 | 3.452 | 3.452 | 3.420 | 3.420 | 2,370 | +0.11(+3.32%) |
Mar 06, 2017 | 3.310 | 3.310 | 3.310 | 0 | +0.00(+0.00%) | |
Mar 03, 2017 | 3.310 | 3.310 | 3.310 | 3.310 | 4,350 | -0.03(-0.90%) |
Mar 02, 2017 | 3.320 | 3.340 | 3.320 | 3.340 | 3,000 | -0.04(-1.18%) |
Feb 27, 2017 | 3.380 | 3.380 | 3.380 | 0 | -0.05(-1.46%) | |
Feb 23, 2017 | 3.430 | 3.430 | 3.430 | 0 | +0.04(+1.18%) | |
Feb 22, 2017 | 3.380 | 3.450 | 3.380 | 3.390 | 9,500 | +0.00(+0.00%) |
Feb 21, 2017 | 3.450 | 3.450 | 3.390 | 3.390 | 3,700 | -0.02(-0.59%) |
Feb 17, 2017 | 3.410 | 3.410 | 3.410 | 0 | +0.02(+0.59%) | |
Feb 16, 2017 | 3.390 | 3.390 | 3.390 | 3.390 | 7,300 | +0.01(+0.30%) |
Feb 14, 2017 | 3.380 | 3.380 | 3.380 | 0 | -0.03(-0.88%) | |
Feb 13, 2017 | 3.390 | 3.440 | 3.390 | 3.410 | 39,155 | +0.01(+0.29%) |
Feb 10, 2017 | 3.436 | 3.436 | 3.400 | 3.400 | 6,500 | -0.05(-1.45%) |
Feb 09, 2017 | 3.450 | 3.450 | 3.450 | 3.450 | 300 | +0.00(+0.00%) |
Feb 08, 2017 | 3.450 | 3.450 | 3.450 | 3.450 | 1,666 | +0.03(+1.00%) |
Feb 07, 2017 | 3.416 | 3.416 | 3.416 | 3.416 | 100 | +0.08(+2.28%) |
Feb 06, 2017 | 3.340 | 3.340 | 3.340 | 3.340 | 8,500 | -0.03(-0.89%) |
Feb 02, 2017 | 3.370 | 3.370 | 3.370 | 0 | -0.07(-2.09%) | |
Jan 31, 2017 | 3.442 | 3.442 | 3.442 | 0 | -0.02(-0.52%) | |
Jan 30, 2017 | 3.470 | 3.470 | 3.460 | 3.460 | 2,685 | +0.00(+0.00%) |
Jan 27, 2017 | 3.360 | 3.460 | 3.360 | 3.460 | 1,575 | +0.08(+2.37%) |
Jan 26, 2017 | 3.380 | 3.390 | 3.380 | 3.380 | 5,441 | -0.02(-0.47%) |
Jan 25, 2017 | 3.380 | 3.396 | 3.380 | 3.396 | 51,350 | +0.02(+0.47%) |
Jan 24, 2017 | 3.380 | 3.380 | 3.380 | 3.380 | 321,584 | -0.04(-1.17%) |
Jan 23, 2017 | 3.380 | 3.420 | 3.380 | 3.420 | 113,848 | +0.09(+2.70%) |
Jan 20, 2017 | 3.330 | 3.330 | 3.330 | 3.330 | 3,300 | -0.06(-1.83%) |
Jan 19, 2017 | 3.420 | 3.420 | 3.380 | 3.392 | 18,750 | -0.01(-0.24%) |
Jan 18, 2017 | 3.440 | 3.440 | 3.400 | 3.400 | 13,650 | -0.06(-1.73%) |
Jan 17, 2017 | 3.380 | 3.470 | 3.380 | 3.460 | 16,000 | +0.17(+5.17%) |
Jan 12, 2017 | 3.290 | 3.290 | 3.290 | 0 | -0.09(-2.66%) | |
Jan 11, 2017 | 3.316 | 3.380 | 3.310 | 3.380 | 23,000 | +0.08(+2.42%) |
Jan 10, 2017 | 3.318 | 3.318 | 3.270 | 3.300 | 86,284 | -0.01(-0.36%) |
Jan 09, 2017 | 3.306 | 3.312 | 3.306 | 3.312 | 11,300 | -0.05(-1.43%) |
Jan 06, 2017 | 3.430 | 3.430 | 3.360 | 3.360 | 4,100 | +0.06(+1.82%) |
Jan 05, 2017 | 3.300 | 3.300 | 3.250 | 3.300 | 32,000 | +0.00(+0.00%) |
Jan 04, 2017 | 3.300 | 3.300 | 3.300 | 3.300 | 3,123 | +0.01(+0.30%) |
Jan 03, 2017 | 3.330 | 3.330 | 3.290 | 3.290 | 52,000 | -0.10(-2.84%) |
Dec 30, 2016 | 3.386 | 3.386 | 3.386 | 0 | +0.14(+4.18%) | |
Dec 29, 2016 | 3.300 | 3.300 | 3.250 | 3.250 | 2,535 | -0.02(-0.61%) |
Dec 23, 2016 | 3.270 | 3.270 | 3.270 | 0 | +0.02(+0.62%) | |
Dec 22, 2016 | 3.270 | 3.270 | 3.250 | 3.250 | 13,605 | -0.01(-0.31%) |
Dec 21, 2016 | 3.370 | 3.370 | 3.260 | 3.260 | 440 | -0.00(-0.00%) |
Dec 20, 2016 | 3.323 | 3.323 | 3.260 | 3.260 | 26,866 | -0.04(-1.21%) |
Dec 19, 2016 | 3.240 | 3.300 | 3.200 | 3.300 | 61,000 | -0.05(-1.55%) |
Dec 16, 2016 | 3.260 | 3.400 | 3.260 | 3.352 | 25,635 | +0.14(+4.42%) |
Dec 15, 2016 | 3.280 | 3.280 | 3.210 | 3.210 | 3,000 | -0.04(-1.23%) |
Dec 12, 2016 | 3.250 | 3.250 | 3.250 | 0 | +0.01(+0.31%) | |
Dec 09, 2016 | 3.260 | 3.260 | 3.170 | 3.240 | 42,000 | +0.02(+0.62%) |
Dec 08, 2016 | 3.220 | 3.220 | 3.220 | 3.220 | 1,000 | +0.07(+2.22%) |
Dec 06, 2016 | 3.150 | 3.150 | 3.150 | 0 | -0.05(-1.56%) | |
Dec 05, 2016 | 3.150 | 3.240 | 3.150 | 3.200 | 3,895 | +0.08(+2.56%) |
Dec 02, 2016 | 3.160 | 3.280 | 3.120 | 3.120 | 82,250 | -0.03(-0.95%) |
Dec 01, 2016 | 3.150 | 3.150 | 3.150 | 3.150 | 10,500 | +0.07(+2.27%) |
Nov 30, 2016 | 3.080 | 3.080 | 3.080 | 3.080 | 10,000 | +0.00(+0.00%) |
Nov 29, 2016 | 3.080 | 3.080 | 3.080 | 3.080 | 3,000 | +0.02(+0.72%) |
Nov 28, 2016 | 3.058 | 3.058 | 3.058 | 3.058 | 538 | +0.01(+0.26%) |
Nov 23, 2016 | 3.050 | 3.050 | 3.050 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 3.040 | 3.050 | 3.040 | 3.050 | 233,350 | +0.00(+0.00%) |
Nov 21, 2016 | 3.050 | 3.050 | 3.050 | 3.050 | 2,500 | -0.05(-1.61%) |
Nov 18, 2016 | 3.050 | 3.100 | 3.050 | 3.100 | 31,465 | +0.03(+0.98%) |
Nov 17, 2016 | 3.050 | 3.070 | 3.050 | 3.070 | 208,100 | +0.01(+0.33%) |
Nov 16, 2016 | 3.050 | 3.060 | 3.020 | 3.060 | 75,000 | +0.01(+0.33%) |
Nov 15, 2016 | 3.050 | 3.050 | 3.050 | 3.050 | 8,000 | +0.10(+3.39%) |
Nov 14, 2016 | 3.000 | 3.000 | 2.950 | 2.950 | 6,175 | -0.09(-2.90%) |
Nov 11, 2016 | 3.060 | 3.130 | 3.030 | 3.038 | 13,800 | -0.20(-6.23%) |
Nov 10, 2016 | 3.240 | 3.240 | 3.240 | 3.240 | 1,150 | +0.17(+5.54%) |
Nov 09, 2016 | 3.040 | 3.180 | 3.040 | 3.070 | 52,700 | -0.09(-2.85%) |
Nov 08, 2016 | 3.230 | 3.230 | 3.160 | 3.160 | 12,800 | -0.09(-2.79%) |
Nov 07, 2016 | 3.270 | 3.270 | 3.160 | 3.251 | 4,200 | -0.03(-0.89%) |
Nov 04, 2016 | 3.220 | 3.300 | 3.200 | 3.280 | 41,739 | +0.15(+4.79%) |
Nov 03, 2016 | 3.120 | 3.135 | 3.120 | 3.130 | 2,900 | +0.06(+1.95%) |
Nov 02, 2016 | 3.070 | 3.070 | 3.070 | 3.070 | 24,800 | +0.11(+3.72%) |
Oct 28, 2016 | 2.960 | 2.960 | 2.960 | 0 | +0.02(+0.68%) | |
Oct 27, 2016 | 2.940 | 2.940 | 2.940 | 2.940 | 28,000 | -0.15(-4.85%) |
Oct 24, 2016 | 3.090 | 3.090 | 3.090 | 0 | +0.02(+0.65%) | |
Oct 14, 2016 | 3.070 | 3.070 | 3.070 | 0 | -0.15(-4.66%) | |
Oct 13, 2016 | 3.050 | 3.220 | 3.050 | 3.220 | 18,850 | +0.14(+4.55%) |
Oct 12, 2016 | 3.080 | 3.080 | 3.080 | 3.080 | 2,700 | +0.01(+0.33%) |
Oct 07, 2016 | 3.070 | 3.070 | 3.070 | 0 | -0.07(-2.23%) | |
Oct 06, 2016 | 3.140 | 3.140 | 3.140 | 3.140 | 5,000 | +0.09(+2.95%) |
Oct 05, 2016 | 3.080 | 3.080 | 3.050 | 3.050 | 38,162 | -0.05(-1.61%) |
Oct 04, 2016 | 3.100 | 3.150 | 3.100 | 3.100 | 221,400 | +0.00(+0.00%) |
Oct 03, 2016 | 3.090 | 3.100 | 3.090 | 3.100 | 115,600 | +0.02(+0.65%) |
Sep 30, 2016 | 3.080 | 3.080 | 3.080 | 3.080 | 43,300 | +0.00(+0.00%) |
Sep 29, 2016 | 3.080 | 3.080 | 3.080 | 3.080 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 3.080 | 3.080 | 3.080 | 3.080 | 50,000 | +0.00(+0.00%) |
Sep 27, 2016 | 3.050 | 3.080 | 3.050 | 3.080 | 5,200 | +0.06(+1.99%) |
Sep 26, 2016 | 3.040 | 3.040 | 3.020 | 3.020 | 23,900 | -0.06(-1.95%) |
Sep 23, 2016 | 3.080 | 3.080 | 3.080 | 3.080 | 2,200 | -0.06(-1.91%) |
Sep 22, 2016 | 3.140 | 3.140 | 3.140 | 3.140 | 5,000 | +0.03(+0.96%) |
Sep 21, 2016 | 3.100 | 3.120 | 3.060 | 3.110 | 167,000 | +0.04(+1.30%) |
Sep 20, 2016 | 3.070 | 3.070 | 3.070 | 3.070 | 15,400 | +0.00(+0.07%) |
Sep 19, 2016 | 2.970 | 3.068 | 2.970 | 3.068 | 23,000 | +0.10(+3.30%) |
Sep 16, 2016 | 2.980 | 2.980 | 2.970 | 2.970 | 1,500 | +0.01(+0.34%) |
Sep 15, 2016 | 2.969 | 2.969 | 2.960 | 2.960 | 3,600 | +0.00(+0.00%) |
Sep 14, 2016 | 2.960 | 2.960 | 2.960 | 2.960 | 2,816 | -0.05(-1.66%) |
Sep 13, 2016 | 3.010 | 3.010 | 3.010 | 3.010 | 45,900 | -0.03(-0.99%) |
Sep 12, 2016 | 3.010 | 3.049 | 3.010 | 3.040 | 14,200 | -0.01(-0.39%) |
Sep 08, 2016 | 3.052 | 3.052 | 3.052 | 0 | +0.02(+0.73%) | |
Sep 07, 2016 | 3.054 | 3.054 | 3.010 | 3.030 | 7,290 | +0.03(+1.00%) |
Sep 02, 2016 | 3.000 | 3.000 | 3.000 | 0 | +0.04(+1.32%) | |
Sep 01, 2016 | 2.970 | 2.970 | 2.961 | 2.961 | 13,100 | +0.04(+1.40%) |
Aug 31, 2016 | 2.930 | 2.940 | 2.920 | 2.920 | 6,725 | -0.08(-2.67%) |
Aug 30, 2016 | 2.930 | 3.000 | 2.930 | 3.000 | 15,525 | +0.08(+2.74%) |
Aug 29, 2016 | 2.920 | 2.920 | 2.920 | 2.920 | 2,150 | +0.00(+0.00%) |
Aug 26, 2016 | 2.920 | 2.920 | 2.920 | 2.920 | 200 | -0.04(-1.35%) |
Aug 25, 2016 | 2.960 | 2.960 | 2.960 | 2.960 | 400 | -0.00(-0.00%) |
Aug 24, 2016 | 2.960 | 2.960 | 2.960 | 2.960 | 3,500 | -0.04(-1.33%) |
Aug 23, 2016 | 3.000 | 3.000 | 3.000 | 3.000 | 25,610 | +0.04(+1.35%) |
Aug 22, 2016 | 3.040 | 3.040 | 2.920 | 2.960 | 9,700 | +0.03(+1.06%) |
Aug 19, 2016 | 3.000 | 3.000 | 2.929 | 2.929 | 55,000 | +0.02(+0.65%) |
Aug 11, 2016 | 2.910 | 2.910 | 2.910 | 0 | +0.01(+0.34%) | |
Aug 10, 2016 | 2.840 | 2.900 | 2.840 | 2.900 | 1,600 | +0.04(+1.47%) |
Aug 09, 2016 | 2.858 | 2.858 | 2.858 | 2.858 | 7,000 | -0.01(-0.42%) |
Aug 08, 2016 | 2.870 | 2.870 | 2.870 | 2.870 | 800 | +0.04(+1.41%) |
Aug 05, 2016 | 2.850 | 2.850 | 2.830 | 2.830 | 111,150 | -0.05(-1.74%) |
Aug 04, 2016 | 2.870 | 2.880 | 2.870 | 2.880 | 2,000 | -0.00(-0.17%) |
Aug 03, 2016 | 2.885 | 2.885 | 2.885 | 2.885 | 500 | -0.08(-2.53%) |
Jul 29, 2016 | 2.960 | 2.960 | 2.960 | 0 | +0.03(+1.02%) | |
Jul 28, 2016 | 2.930 | 2.930 | 2.930 | 2.930 | 6,250 | +0.00(+0.00%) |
Jul 27, 2016 | 2.890 | 2.930 | 2.890 | 2.930 | 21,400 | +0.03(+1.03%) |
Jul 26, 2016 | 2.860 | 2.900 | 2.860 | 2.900 | 36,300 | -0.00(-0.17%) |
Jul 22, 2016 | 2.905 | 2.905 | 2.905 | 0 | -0.06(-1.86%) | |
Jul 21, 2016 | 2.930 | 2.960 | 2.930 | 2.960 | 2,500 | -0.01(-0.34%) |
Jul 20, 2016 | 2.960 | 2.980 | 2.960 | 2.970 | 7,225 | +0.00(+0.00%) |
Jul 19, 2016 | 2.970 | 2.970 | 2.970 | 2.970 | 600 | +0.01(+0.34%) |
Jul 18, 2016 | 2.960 | 2.960 | 2.960 | 2.960 | 500 | +0.00(+0.00%) |
Jul 14, 2016 | 2.960 | 2.960 | 2.960 | 0 | +0.01(+0.34%) | |
Jul 13, 2016 | 2.950 | 2.962 | 2.950 | 2.950 | 46,800 | +0.12(+4.24%) |
Jul 12, 2016 | 2.830 | 2.830 | 2.830 | 2.830 | 5,000 | -0.04(-1.39%) |
Jul 11, 2016 | 2.880 | 2.880 | 2.870 | 2.870 | 67,601 | -0.08(-2.65%) |
Jul 08, 2016 | 2.948 | 2.870 | 2.948 | 11,222 | +0.11(+3.80%) | |
Jul 07, 2016 | 2.870 | 2.885 | 2.840 | 2.840 | 9,500 | +0.00(+0.00%) |
Jul 05, 2016 | 2.940 | 2.940 | 2.840 | 2.840 | 27,472 | -0.01(-0.35%) |
Jul 01, 2016 | 2.850 | 2.850 | 2.850 | 0 | +0.09(+3.26%) | |
Jun 30, 2016 | 2.760 | 2.760 | 2.760 | 2.760 | 25,000 | -0.03(-1.08%) |
Jun 29, 2016 | 2.750 | 2.790 | 2.750 | 2.790 | 16,212 | +0.12(+4.49%) |
Jun 28, 2016 | 2.670 | 2.670 | 2.670 | 2.670 | 8,000 | -0.04(-1.48%) |
Jun 27, 2016 | 2.720 | 2.750 | 2.700 | 2.710 | 33,360 | -0.12(-4.24%) |
Jun 24, 2016 | 2.800 | 2.830 | 2.710 | 2.830 | 1,481 | -0.17(-5.64%) |
Jun 23, 2016 | 2.970 | 3.020 | 2.950 | 2.999 | 5,100 | -0.05(-1.66%) |
Jun 20, 2016 | 3.050 | 3.050 | 3.050 | 0 | +0.15(+5.17%) | |
Jun 17, 2016 | 2.860 | 2.900 | 2.830 | 2.900 | 24,578 | +0.01(+0.35%) |
Jun 09, 2016 | 2.890 | 2.890 | 2.890 | 0 | +0.06(+2.12%) | |
Jun 07, 2016 | 2.830 | 2.830 | 2.830 | 0 | +0.01(+0.24%) | |
Jun 06, 2016 | 2.823 | 2.823 | 2.823 | 2.823 | 1,000 | -0.02(-0.60%) |