Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.686 | 3.686 | 3.596 | 3.621 | 98,606 | +0.00(+0.00%) |
May 30, 2017 | 3.616 | 3.621 | 3.577 | 3.621 | 55,057 | +0.02(+0.55%) |
May 26, 2017 | 3.676 | 3.676 | 3.562 | 3.601 | 72,283 | -0.08(-2.15%) |
May 25, 2017 | 3.646 | 3.686 | 3.646 | 3.681 | 58,986 | +0.00(+0.13%) |
May 24, 2017 | 3.616 | 3.686 | 3.616 | 3.676 | 52,522 | +0.04(+1.09%) |
May 23, 2017 | 3.600 | 3.636 | 3.592 | 3.636 | 36,049 | +0.03(+0.96%) |
May 22, 2017 | 3.582 | 3.651 | 3.582 | 3.601 | 60,013 | +0.00(+0.07%) |
May 19, 2017 | 3.546 | 3.604 | 3.546 | 3.599 | 60,511 | +0.06(+1.64%) |
May 18, 2017 | 3.598 | 3.623 | 3.541 | 3.541 | 86,138 | -0.01(-0.27%) |
May 17, 2017 | 3.546 | 3.604 | 3.546 | 3.551 | 44,646 | -0.02(-0.68%) |
May 16, 2017 | 3.613 | 3.638 | 3.575 | 3.575 | 34,070 | -0.03(-0.80%) |
May 15, 2017 | 3.638 | 3.647 | 3.594 | 3.604 | 59,445 | -0.06(-1.58%) |
May 12, 2017 | 3.580 | 3.691 | 3.580 | 3.662 | 66,522 | +0.10(+2.71%) |
May 11, 2017 | 3.536 | 3.599 | 3.536 | 3.565 | 59,722 | +0.02(+0.68%) |
May 10, 2017 | 3.546 | 3.570 | 3.536 | 3.541 | 50,695 | -0.04(-1.08%) |
May 09, 2017 | 3.565 | 3.628 | 3.502 | 3.580 | 183,835 | +0.05(+1.37%) |
May 08, 2017 | 3.507 | 3.546 | 3.502 | 3.531 | 80,290 | +0.01(+0.27%) |
May 05, 2017 | 3.507 | 3.555 | 3.498 | 3.522 | 88,810 | +0.00(+0.00%) |
May 04, 2017 | 3.604 | 3.604 | 3.522 | 3.522 | 76,247 | -0.09(-2.54%) |
May 03, 2017 | 3.671 | 3.671 | 3.573 | 3.613 | 95,107 | -0.05(-1.45%) |
May 02, 2017 | 3.623 | 3.667 | 3.618 | 3.667 | 74,541 | +0.03(+0.93%) |
May 01, 2017 | 3.652 | 3.676 | 3.613 | 3.633 | 107,488 | +0.00(+0.13%) |
Apr 28, 2017 | 3.652 | 3.681 | 3.594 | 3.628 | 158,349 | -0.03(-0.92%) |
Apr 27, 2017 | 3.691 | 3.712 | 3.633 | 3.662 | 141,149 | -0.05(-1.30%) |
Apr 26, 2017 | 3.720 | 3.763 | 3.705 | 3.710 | 86,539 | +0.01(+0.26%) |
Apr 25, 2017 | 3.696 | 3.734 | 3.696 | 3.700 | 59,583 | +0.03(+0.79%) |
Apr 24, 2017 | 3.681 | 3.696 | 3.657 | 3.671 | 46,815 | +0.02(+0.66%) |
Apr 21, 2017 | 3.667 | 3.734 | 3.647 | 3.647 | 58,273 | -0.08(-2.20%) |
Apr 20, 2017 | 3.638 | 3.749 | 3.633 | 3.729 | 89,740 | +0.09(+2.52%) |
Apr 19, 2017 | 3.676 | 3.700 | 3.638 | 3.638 | 128,244 | -0.02(-0.66%) |
Apr 18, 2017 | 3.594 | 3.676 | 3.594 | 3.662 | 34,722 | +0.03(+0.93%) |
Apr 17, 2017 | 3.609 | 3.642 | 3.599 | 3.628 | 83,583 | +0.02(+0.67%) |
Apr 13, 2017 | 3.625 | 3.625 | 3.604 | 3.604 | 14,804 | -0.01(-0.27%) |
Apr 12, 2017 | 3.618 | 3.638 | 3.613 | 3.613 | 41,539 | -0.02(-0.66%) |
Apr 11, 2017 | 3.623 | 3.642 | 3.613 | 3.638 | 41,988 | +0.00(+0.13%) |
Apr 10, 2017 | 3.628 | 3.646 | 3.613 | 3.633 | 40,800 | +0.02(+0.67%) |
Apr 07, 2017 | 3.599 | 3.638 | 3.599 | 3.609 | 38,098 | +0.01(+0.27%) |
Apr 06, 2017 | 3.555 | 3.618 | 3.555 | 3.599 | 43,222 | +0.02(+0.68%) |
Apr 05, 2017 | 3.618 | 3.618 | 3.565 | 3.575 | 69,536 | -0.01(-0.40%) |
Apr 04, 2017 | 3.584 | 3.609 | 3.580 | 3.589 | 58,306 | +0.00(+0.13%) |
Apr 03, 2017 | 3.580 | 3.628 | 3.580 | 3.584 | 144,316 | -0.01(-0.27%) |
Mar 31, 2017 | 3.625 | 3.667 | 3.570 | 3.594 | 139,685 | -0.07(-1.85%) |
Mar 30, 2017 | 3.570 | 3.681 | 3.570 | 3.662 | 87,264 | +0.10(+2.85%) |
Mar 29, 2017 | 3.536 | 3.594 | 3.536 | 3.560 | 99,659 | +0.03(+0.82%) |
Mar 28, 2017 | 3.512 | 3.570 | 3.512 | 3.531 | 49,796 | +0.02(+0.55%) |
Mar 27, 2017 | 3.522 | 3.541 | 3.512 | 3.512 | 95,188 | -0.04(-1.22%) |
Mar 24, 2017 | 3.555 | 3.589 | 3.555 | 3.555 | 33,143 | -0.01(-0.27%) |
Mar 23, 2017 | 3.546 | 3.599 | 3.546 | 3.565 | 76,597 | +0.03(+0.82%) |
Mar 22, 2017 | 3.551 | 3.571 | 3.536 | 3.536 | 110,599 | -0.05(-1.48%) |
Mar 21, 2017 | 3.565 | 3.613 | 3.536 | 3.589 | 113,292 | +0.02(+0.68%) |
Mar 20, 2017 | 3.517 | 3.570 | 3.494 | 3.565 | 107,912 | +0.08(+2.22%) |
Mar 17, 2017 | 3.488 | 3.512 | 3.473 | 3.488 | 75,725 | +0.01(+0.42%) |
Mar 16, 2017 | 3.435 | 3.498 | 3.435 | 3.473 | 158,610 | +0.06(+1.70%) |
Mar 15, 2017 | 3.406 | 3.435 | 3.406 | 3.415 | 146,247 | +0.03(+0.86%) |
Mar 14, 2017 | 3.372 | 3.391 | 3.319 | 3.386 | 152,219 | -0.02(-0.57%) |
Mar 13, 2017 | 3.411 | 3.424 | 3.396 | 3.406 | 131,869 | -0.01(-0.28%) |
Mar 10, 2017 | 3.328 | 3.420 | 3.328 | 3.415 | 129,397 | +0.09(+2.76%) |
Mar 09, 2017 | 3.430 | 3.430 | 3.324 | 3.324 | 203,892 | -0.09(-2.73%) |
Mar 08, 2017 | 3.483 | 3.531 | 3.411 | 3.417 | 277,407 | -0.05(-1.49%) |
Mar 07, 2017 | 3.512 | 3.536 | 3.460 | 3.469 | 162,570 | -0.07(-1.91%) |
Mar 06, 2017 | 3.531 | 3.565 | 3.493 | 3.536 | 184,874 | +0.00(+0.00%) |
Mar 03, 2017 | 3.440 | 3.560 | 3.440 | 3.536 | 385,169 | +0.10(+2.81%) |
Mar 02, 2017 | 3.459 | 3.488 | 3.411 | 3.440 | 288,274 | -0.04(-1.25%) |