Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.015 | 3.021 | 2.992 | 2.992 | 834,312 | -0.02(-0.58%) |
May 30, 2017 | 3.027 | 3.033 | 3.010 | 3.010 | 569,320 | -0.02(-0.58%) |
May 26, 2017 | 3.021 | 3.027 | 3.021 | 3.027 | 383,595 | +0.00(+0.00%) |
May 25, 2017 | 3.033 | 3.033 | 3.021 | 3.027 | 282,017 | -0.01(-0.19%) |
May 24, 2017 | 3.039 | 3.039 | 3.021 | 3.033 | 329,223 | +0.00(+0.00%) |
May 23, 2017 | 3.039 | 3.045 | 3.027 | 3.033 | 394,462 | +0.00(+0.00%) |
May 22, 2017 | 3.033 | 3.033 | 3.027 | 3.033 | 247,570 | +0.00(+0.12%) |
May 19, 2017 | 3.018 | 3.035 | 3.012 | 3.029 | 581,332 | +0.01(+0.38%) |
May 18, 2017 | 3.035 | 3.035 | 3.018 | 3.018 | 461,174 | -0.02(-0.76%) |
May 17, 2017 | 3.029 | 3.047 | 3.021 | 3.041 | 669,985 | +0.01(+0.19%) |
May 16, 2017 | 3.012 | 3.035 | 3.012 | 3.035 | 384,466 | +0.03(+0.97%) |
May 15, 2017 | 3.012 | 3.035 | 3.006 | 3.006 | 590,395 | +0.00(+0.00%) |
May 12, 2017 | 3.018 | 3.018 | 3.006 | 3.006 | 510,111 | +0.00(+0.00%) |
May 11, 2017 | 3.018 | 3.029 | 3.006 | 3.006 | 905,694 | -0.01(-0.19%) |
May 10, 2017 | 3.029 | 3.029 | 3.000 | 3.012 | 1,138,780 | -0.03(-0.95%) |
May 09, 2017 | 3.024 | 3.047 | 3.018 | 3.041 | 488,777 | +0.02(+0.77%) |
May 08, 2017 | 3.018 | 3.024 | 3.000 | 3.018 | 929,954 | +0.00(+0.00%) |
May 05, 2017 | 3.035 | 3.041 | 3.018 | 3.018 | 795,358 | -0.02(-0.57%) |
May 04, 2017 | 3.029 | 3.041 | 3.024 | 3.035 | 522,494 | +0.00(+0.00%) |
May 03, 2017 | 3.018 | 3.035 | 3.013 | 3.035 | 285,539 | +0.02(+0.77%) |
May 02, 2017 | 3.041 | 3.047 | 3.000 | 3.012 | 1,268,685 | -0.03(-0.95%) |
May 01, 2017 | 3.047 | 3.053 | 3.035 | 3.041 | 646,137 | +0.01(+0.19%) |
Apr 28, 2017 | 3.024 | 3.047 | 3.018 | 3.035 | 460,577 | +0.01(+0.38%) |
Apr 27, 2017 | 3.006 | 3.035 | 3.006 | 3.024 | 583,050 | +0.02(+0.58%) |
Apr 26, 2017 | 2.995 | 3.018 | 2.995 | 3.006 | 1,565,445 | +0.01(+0.39%) |
Apr 25, 2017 | 3.006 | 3.029 | 2.966 | 2.995 | 2,098,065 | -0.01(-0.39%) |
Apr 24, 2017 | 3.024 | 3.024 | 2.995 | 3.006 | 1,047,802 | -0.01(-0.38%) |
Apr 21, 2017 | 2.989 | 3.018 | 2.989 | 3.018 | 1,063,348 | +0.02(+0.78%) |
Apr 20, 2017 | 3.006 | 3.006 | 2.989 | 2.995 | 1,076,642 | -0.01(-0.27%) |
Apr 19, 2017 | 3.020 | 3.020 | 3.003 | 3.003 | 733,187 | -0.02(-0.57%) |
Apr 18, 2017 | 3.026 | 3.032 | 3.014 | 3.020 | 846,834 | -0.01(-0.19%) |
Apr 17, 2017 | 3.037 | 3.043 | 3.026 | 3.026 | 675,068 | -0.02(-0.57%) |
Apr 13, 2017 | 3.032 | 3.043 | 3.026 | 3.043 | 546,573 | +0.01(+0.38%) |
Apr 12, 2017 | 3.043 | 3.055 | 3.026 | 3.032 | 1,054,918 | -0.02(-0.57%) |
Apr 11, 2017 | 3.049 | 3.049 | 3.037 | 3.049 | 474,684 | +0.01(+0.19%) |
Apr 10, 2017 | 3.043 | 3.060 | 3.037 | 3.043 | 416,976 | +0.01(+0.19%) |
Apr 07, 2017 | 3.037 | 3.060 | 3.032 | 3.037 | 562,940 | -0.01(-0.38%) |
Apr 06, 2017 | 3.026 | 3.049 | 3.026 | 3.049 | 494,349 | +0.02(+0.76%) |
Apr 05, 2017 | 3.037 | 3.037 | 3.026 | 3.026 | 1,001,169 | -0.02(-0.76%) |
Apr 04, 2017 | 3.049 | 3.055 | 3.037 | 3.049 | 748,307 | +0.00(+0.00%) |
Apr 03, 2017 | 3.043 | 3.060 | 3.037 | 3.049 | 650,149 | +0.01(+0.19%) |
Mar 31, 2017 | 3.049 | 3.055 | 3.037 | 3.043 | 939,360 | +0.00(+0.00%) |
Mar 30, 2017 | 3.049 | 3.055 | 3.032 | 3.043 | 904,322 | -0.01(-0.19%) |
Mar 29, 2017 | 3.060 | 3.066 | 3.049 | 3.049 | 807,366 | -0.02(-0.56%) |
Mar 28, 2017 | 3.055 | 3.066 | 3.055 | 3.066 | 619,703 | +0.01(+0.19%) |
Mar 27, 2017 | 3.037 | 3.066 | 3.032 | 3.060 | 973,249 | +0.02(+0.76%) |
Mar 24, 2017 | 3.026 | 3.043 | 3.026 | 3.037 | 766,671 | +0.01(+0.38%) |
Mar 23, 2017 | 3.043 | 3.043 | 3.020 | 3.026 | 1,043,508 | -0.01(-0.38%) |
Mar 22, 2017 | 3.072 | 3.072 | 3.032 | 3.037 | 1,710,327 | -0.02(-0.64%) |
Mar 21, 2017 | 3.068 | 3.080 | 3.057 | 3.057 | 874,814 | -0.02(-0.56%) |
Mar 20, 2017 | 3.080 | 3.080 | 3.063 | 3.074 | 587,286 | +0.00(+0.00%) |
Mar 17, 2017 | 3.063 | 3.080 | 3.057 | 3.074 | 727,795 | +0.01(+0.38%) |
Mar 16, 2017 | 3.074 | 3.074 | 3.057 | 3.063 | 454,066 | -0.01(-0.19%) |
Mar 15, 2017 | 3.068 | 3.086 | 3.063 | 3.068 | 1,011,368 | +0.00(+0.00%) |
Mar 14, 2017 | 3.063 | 3.068 | 3.057 | 3.068 | 979,553 | +0.01(+0.19%) |
Mar 13, 2017 | 3.028 | 3.068 | 3.028 | 3.063 | 1,803,615 | +0.03(+1.14%) |
Mar 10, 2017 | 3.045 | 3.045 | 3.028 | 3.028 | 910,022 | -0.02(-0.57%) |
Mar 09, 2017 | 3.011 | 3.045 | 3.011 | 3.045 | 717,366 | +0.03(+0.95%) |
Mar 08, 2017 | 3.045 | 3.045 | 3.017 | 3.017 | 729,598 | -0.02(-0.57%) |
Mar 07, 2017 | 3.057 | 3.057 | 3.028 | 3.034 | 679,650 | -0.01(-0.19%) |
Mar 06, 2017 | 3.068 | 3.068 | 3.034 | 3.040 | 780,726 | -0.04(-1.31%) |
Mar 03, 2017 | 3.028 | 3.080 | 3.028 | 3.080 | 920,079 | +0.05(+1.71%) |
Mar 02, 2017 | 3.017 | 3.051 | 3.017 | 3.028 | 1,071,801 | -0.01(-0.38%) |