Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.510 | 3.531 | 3.488 | 3.519 | 852,980 | +0.02(+0.52%) |
May 30, 2017 | 3.470 | 3.504 | 3.465 | 3.501 | 426,220 | +0.02(+0.65%) |
May 26, 2017 | 3.465 | 3.497 | 3.451 | 3.479 | 298,107 | +0.02(+0.52%) |
May 25, 2017 | 3.461 | 3.506 | 3.451 | 3.461 | 609,143 | +0.00(+0.13%) |
May 24, 2017 | 3.470 | 3.483 | 3.442 | 3.456 | 362,276 | -0.02(-0.52%) |
May 23, 2017 | 3.474 | 3.506 | 3.442 | 3.474 | 903,731 | +0.00(+0.13%) |
May 22, 2017 | 3.429 | 3.488 | 3.420 | 3.470 | 1,563,050 | +0.04(+1.19%) |
May 19, 2017 | 3.406 | 3.451 | 3.379 | 3.429 | 906,466 | +0.02(+0.66%) |
May 18, 2017 | 3.388 | 3.429 | 3.384 | 3.406 | 467,077 | -0.00(-0.13%) |
May 17, 2017 | 3.384 | 3.415 | 3.384 | 3.411 | 383,254 | +0.01(+0.27%) |
May 16, 2017 | 3.415 | 3.415 | 3.379 | 3.402 | 363,388 | -0.01(-0.27%) |
May 15, 2017 | 3.379 | 3.420 | 3.368 | 3.411 | 391,661 | +0.03(+0.94%) |
May 12, 2017 | 3.397 | 3.406 | 3.356 | 3.379 | 405,513 | -0.03(-0.80%) |
May 11, 2017 | 3.370 | 3.420 | 3.356 | 3.406 | 543,015 | +0.03(+0.94%) |
May 10, 2017 | 3.384 | 3.406 | 3.370 | 3.374 | 551,851 | -0.01(-0.27%) |
May 09, 2017 | 3.424 | 3.438 | 3.374 | 3.384 | 519,072 | -0.04(-1.19%) |
May 08, 2017 | 3.465 | 3.465 | 3.406 | 3.424 | 524,925 | -0.03(-0.79%) |
May 05, 2017 | 3.438 | 3.465 | 3.420 | 3.451 | 660,175 | +0.02(+0.53%) |
May 04, 2017 | 3.356 | 3.447 | 3.352 | 3.433 | 1,498,682 | +0.09(+2.71%) |
May 03, 2017 | 3.334 | 3.368 | 3.334 | 3.343 | 447,034 | +0.00(+0.00%) |
May 02, 2017 | 3.306 | 3.352 | 3.306 | 3.343 | 522,883 | +0.04(+1.10%) |
May 01, 2017 | 3.334 | 3.334 | 3.306 | 3.306 | 293,247 | -0.01(-0.41%) |
Apr 28, 2017 | 3.329 | 3.343 | 3.302 | 3.320 | 421,947 | +0.00(+0.00%) |
Apr 27, 2017 | 3.334 | 3.334 | 3.302 | 3.320 | 606,983 | -0.01(-0.27%) |
Apr 26, 2017 | 3.329 | 3.352 | 3.316 | 3.329 | 536,628 | +0.01(+0.27%) |
Apr 25, 2017 | 3.325 | 3.347 | 3.308 | 3.320 | 637,541 | +0.00(+0.14%) |
Apr 24, 2017 | 3.325 | 3.329 | 3.302 | 3.316 | 754,684 | +0.01(+0.27%) |
Apr 21, 2017 | 3.320 | 3.325 | 3.306 | 3.306 | 508,797 | -0.00(-0.14%) |
Apr 20, 2017 | 3.293 | 3.316 | 3.266 | 3.311 | 730,758 | +0.02(+0.55%) |
Apr 19, 2017 | 3.302 | 3.320 | 3.288 | 3.293 | 377,944 | -0.00(-0.14%) |
Apr 18, 2017 | 3.279 | 3.302 | 3.266 | 3.297 | 530,636 | +0.01(+0.28%) |
Apr 17, 2017 | 3.266 | 3.302 | 3.261 | 3.288 | 528,256 | +0.00(+0.14%) |
Apr 13, 2017 | 3.266 | 3.297 | 3.248 | 3.284 | 480,010 | +0.02(+0.55%) |
Apr 12, 2017 | 3.325 | 3.329 | 3.248 | 3.266 | 1,216,939 | -0.05(-1.64%) |
Apr 11, 2017 | 3.284 | 3.325 | 3.275 | 3.320 | 727,316 | +0.02(+0.69%) |
Apr 10, 2017 | 3.302 | 3.320 | 3.284 | 3.297 | 497,067 | -0.01(-0.27%) |
Apr 07, 2017 | 3.320 | 3.338 | 3.293 | 3.306 | 433,993 | -0.02(-0.55%) |
Apr 06, 2017 | 3.293 | 3.325 | 3.284 | 3.325 | 592,971 | +0.03(+0.82%) |
Apr 05, 2017 | 3.325 | 3.347 | 3.284 | 3.297 | 729,018 | -0.02(-0.68%) |
Apr 04, 2017 | 3.361 | 3.361 | 3.293 | 3.320 | 749,299 | -0.05(-1.48%) |
Apr 03, 2017 | 3.438 | 3.442 | 3.347 | 3.370 | 728,393 | -0.05(-1.46%) |
Mar 31, 2017 | 3.388 | 3.420 | 3.381 | 3.420 | 660,484 | +0.03(+0.94%) |
Mar 30, 2017 | 3.370 | 3.420 | 3.365 | 3.388 | 642,738 | +0.02(+0.67%) |
Mar 29, 2017 | 3.352 | 3.370 | 3.338 | 3.365 | 500,723 | +0.03(+0.95%) |
Mar 28, 2017 | 3.297 | 3.347 | 3.293 | 3.334 | 593,357 | +0.04(+1.10%) |
Mar 27, 2017 | 3.306 | 3.309 | 3.266 | 3.297 | 554,094 | -0.01(-0.41%) |
Mar 24, 2017 | 3.306 | 3.340 | 3.288 | 3.311 | 558,227 | +0.03(+0.83%) |
Mar 23, 2017 | 3.284 | 3.329 | 3.279 | 3.284 | 446,915 | +0.00(+0.00%) |
Mar 22, 2017 | 3.316 | 3.316 | 3.261 | 3.284 | 1,008,395 | -0.04(-1.09%) |
Mar 21, 2017 | 3.365 | 3.388 | 3.306 | 3.320 | 953,030 | -0.04(-1.21%) |
Mar 20, 2017 | 3.379 | 3.442 | 3.352 | 3.361 | 919,675 | -0.02(-0.67%) |
Mar 17, 2017 | 3.329 | 3.433 | 3.325 | 3.384 | 1,310,458 | +0.06(+1.77%) |
Mar 16, 2017 | 3.356 | 3.397 | 3.306 | 3.325 | 1,412,064 | -0.03(-0.88%) |
Mar 15, 2017 | 3.361 | 3.375 | 3.303 | 3.354 | 781,649 | +0.01(+0.33%) |
Mar 14, 2017 | 3.378 | 3.378 | 3.321 | 3.343 | 873,305 | -0.04(-1.18%) |
Mar 13, 2017 | 3.414 | 3.414 | 3.365 | 3.383 | 856,301 | -0.03(-0.91%) |
Mar 10, 2017 | 3.272 | 3.418 | 3.272 | 3.414 | 1,274,915 | +0.15(+4.61%) |
Mar 09, 2017 | 3.339 | 3.343 | 3.228 | 3.263 | 2,063,285 | -0.10(-2.89%) |
Mar 08, 2017 | 3.387 | 3.396 | 3.316 | 3.361 | 776,963 | -0.03(-0.78%) |
Mar 07, 2017 | 3.418 | 3.418 | 3.361 | 3.387 | 590,869 | -0.03(-0.91%) |
Mar 06, 2017 | 3.436 | 3.440 | 3.396 | 3.418 | 589,320 | -0.02(-0.64%) |
Mar 03, 2017 | 3.423 | 3.445 | 3.378 | 3.440 | 882,622 | +0.03(+0.78%) |
Mar 02, 2017 | 3.445 | 3.445 | 3.387 | 3.414 | 713,697 | -0.02(-0.64%) |