Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.625 | 3.639 | 3.618 | 3.639 | 66,300 | +0.02(+0.58%) |
May 30, 2017 | 3.632 | 3.632 | 3.618 | 3.618 | 49,457 | -0.01(-0.19%) |
May 26, 2017 | 3.604 | 3.625 | 3.597 | 3.625 | 82,932 | +0.03(+0.78%) |
May 25, 2017 | 3.618 | 3.632 | 3.597 | 3.597 | 47,200 | -0.04(-0.97%) |
May 24, 2017 | 3.618 | 3.632 | 3.604 | 3.632 | 90,888 | +0.03(+0.78%) |
May 23, 2017 | 3.625 | 3.625 | 3.604 | 3.604 | 49,501 | +0.01(+0.20%) |
May 22, 2017 | 3.611 | 3.618 | 3.590 | 3.597 | 31,577 | +0.01(+0.20%) |
May 19, 2017 | 3.625 | 3.639 | 3.583 | 3.590 | 81,953 | -0.01(-0.39%) |
May 18, 2017 | 3.625 | 3.646 | 3.590 | 3.604 | 66,155 | -0.04(-0.97%) |
May 17, 2017 | 3.625 | 3.639 | 3.611 | 3.639 | 55,523 | +0.03(+0.78%) |
May 16, 2017 | 3.604 | 3.618 | 3.590 | 3.611 | 68,820 | +0.02(+0.49%) |
May 15, 2017 | 3.607 | 3.607 | 3.586 | 3.593 | 62,951 | -0.01(-0.19%) |
May 12, 2017 | 3.586 | 3.600 | 3.583 | 3.600 | 63,797 | +0.03(+0.98%) |
May 11, 2017 | 3.572 | 3.579 | 3.551 | 3.565 | 68,890 | -0.01(-0.20%) |
May 10, 2017 | 3.607 | 3.607 | 3.572 | 3.572 | 50,689 | -0.01(-0.39%) |
May 09, 2017 | 3.600 | 3.600 | 3.551 | 3.586 | 133,290 | +0.00(+0.00%) |
May 08, 2017 | 3.600 | 3.600 | 3.572 | 3.586 | 63,345 | -0.01(-0.39%) |
May 05, 2017 | 3.586 | 3.600 | 3.579 | 3.600 | 30,655 | +0.02(+0.59%) |
May 04, 2017 | 3.565 | 3.590 | 3.565 | 3.579 | 94,594 | -0.01(-0.19%) |
May 03, 2017 | 3.572 | 3.593 | 3.558 | 3.586 | 55,342 | +0.00(+0.00%) |
May 02, 2017 | 3.551 | 3.586 | 3.541 | 3.586 | 67,316 | +0.05(+1.38%) |
May 01, 2017 | 3.551 | 3.558 | 3.530 | 3.537 | 92,106 | -0.01(-0.39%) |
Apr 28, 2017 | 3.537 | 3.558 | 3.523 | 3.551 | 65,570 | +0.01(+0.20%) |
Apr 27, 2017 | 3.551 | 3.558 | 3.537 | 3.544 | 99,248 | -0.01(-0.39%) |
Apr 26, 2017 | 3.509 | 3.558 | 3.509 | 3.558 | 126,164 | +0.05(+1.39%) |
Apr 25, 2017 | 3.530 | 3.537 | 3.509 | 3.509 | 80,967 | -0.03(-0.79%) |
Apr 24, 2017 | 3.537 | 3.544 | 3.509 | 3.537 | 139,003 | +0.00(+0.00%) |
Apr 21, 2017 | 3.530 | 3.558 | 3.516 | 3.537 | 113,241 | +0.01(+0.40%) |
Apr 20, 2017 | 3.544 | 3.551 | 3.523 | 3.523 | 95,083 | -0.03(-0.79%) |
Apr 19, 2017 | 3.530 | 3.551 | 3.523 | 3.551 | 154,049 | +0.01(+0.40%) |
Apr 18, 2017 | 3.530 | 3.544 | 3.516 | 3.537 | 158,745 | +0.02(+0.49%) |
Apr 17, 2017 | 3.534 | 3.540 | 3.520 | 3.520 | 54,908 | -0.01(-0.39%) |
Apr 13, 2017 | 3.527 | 3.544 | 3.527 | 3.534 | 114,744 | +0.03(+0.79%) |
Apr 12, 2017 | 3.548 | 3.562 | 3.506 | 3.506 | 60,337 | -0.04(-1.18%) |
Apr 11, 2017 | 3.562 | 3.569 | 3.527 | 3.548 | 81,544 | -0.01(-0.20%) |
Apr 10, 2017 | 3.527 | 3.555 | 3.520 | 3.555 | 57,101 | +0.03(+0.99%) |
Apr 07, 2017 | 3.534 | 3.562 | 3.513 | 3.520 | 64,635 | -0.01(-0.39%) |
Apr 06, 2017 | 3.506 | 3.562 | 3.506 | 3.534 | 198,062 | +0.03(+0.79%) |
Apr 05, 2017 | 3.499 | 3.513 | 3.492 | 3.506 | 49,703 | +0.01(+0.20%) |
Apr 04, 2017 | 3.506 | 3.506 | 3.478 | 3.499 | 92,920 | -0.03(-0.79%) |
Apr 03, 2017 | 3.492 | 3.527 | 3.485 | 3.527 | 116,449 | +0.03(+1.00%) |
Mar 31, 2017 | 3.513 | 3.527 | 3.492 | 3.492 | 141,215 | -0.03(-0.99%) |
Mar 30, 2017 | 3.492 | 3.527 | 3.485 | 3.527 | 128,837 | +0.04(+1.20%) |
Mar 29, 2017 | 3.499 | 3.513 | 3.485 | 3.485 | 74,190 | -0.01(-0.40%) |
Mar 28, 2017 | 3.485 | 3.506 | 3.478 | 3.499 | 67,267 | +0.02(+0.60%) |
Mar 27, 2017 | 3.485 | 3.513 | 3.457 | 3.478 | 117,400 | +0.00(+0.00%) |
Mar 24, 2017 | 3.471 | 3.492 | 3.464 | 3.478 | 86,495 | -0.01(-0.40%) |
Mar 23, 2017 | 3.451 | 3.492 | 3.451 | 3.492 | 90,011 | +0.05(+1.41%) |
Mar 22, 2017 | 3.478 | 3.492 | 3.444 | 3.444 | 111,118 | -0.05(-1.39%) |
Mar 21, 2017 | 3.444 | 3.492 | 3.444 | 3.492 | 158,139 | +0.05(+1.41%) |
Mar 20, 2017 | 3.457 | 3.485 | 3.444 | 3.444 | 106,442 | -0.02(-0.60%) |
Mar 17, 2017 | 3.451 | 3.562 | 3.451 | 3.464 | 143,642 | +0.01(+0.40%) |
Mar 16, 2017 | 3.471 | 3.471 | 3.430 | 3.451 | 61,864 | -0.03(-0.80%) |
Mar 15, 2017 | 3.430 | 3.478 | 3.423 | 3.478 | 77,265 | +0.05(+1.42%) |
Mar 14, 2017 | 3.423 | 3.444 | 3.388 | 3.430 | 56,337 | +0.01(+0.31%) |
Mar 13, 2017 | 3.433 | 3.447 | 3.392 | 3.419 | 131,624 | -0.01(-0.20%) |
Mar 10, 2017 | 3.454 | 3.457 | 3.426 | 3.426 | 58,701 | -0.03(-0.80%) |
Mar 09, 2017 | 3.454 | 3.475 | 3.427 | 3.454 | 166,601 | -0.02(-0.60%) |
Mar 08, 2017 | 3.454 | 3.488 | 3.454 | 3.475 | 92,072 | -0.01(-0.20%) |
Mar 07, 2017 | 3.488 | 3.509 | 3.454 | 3.482 | 247,461 | -0.01(-0.40%) |
Mar 06, 2017 | 3.482 | 3.516 | 3.468 | 3.495 | 147,173 | -0.02(-0.59%) |
Mar 03, 2017 | 3.482 | 3.516 | 3.461 | 3.516 | 220,494 | +0.04(+1.19%) |
Mar 02, 2017 | 3.468 | 3.488 | 3.468 | 3.475 | 98,516 | +0.00(+0.00%) |