Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.422 | 3.442 | 3.398 | 3.402 | 28,277 | -0.00(-0.02%) |
May 30, 2017 | 3.375 | 3.408 | 3.368 | 3.402 | 28,184 | +0.03(+0.99%) |
May 26, 2017 | 3.342 | 3.371 | 3.342 | 3.369 | 21,105 | +0.06(+1.84%) |
May 25, 2017 | 3.356 | 3.388 | 3.308 | 3.308 | 29,042 | -0.06(-1.79%) |
May 24, 2017 | 3.324 | 3.368 | 3.324 | 3.368 | 20,019 | +0.05(+1.61%) |
May 23, 2017 | 3.315 | 3.341 | 3.302 | 3.315 | 36,020 | +0.01(+0.20%) |
May 22, 2017 | 3.335 | 3.335 | 3.281 | 3.308 | 18,852 | +0.01(+0.20%) |
May 19, 2017 | 3.335 | 3.335 | 3.275 | 3.301 | 21,891 | +0.01(+0.40%) |
May 18, 2017 | 3.275 | 3.317 | 3.275 | 3.288 | 42,627 | -0.01(-0.40%) |
May 17, 2017 | 3.291 | 3.308 | 3.275 | 3.301 | 13,754 | +0.00(+0.00%) |
May 16, 2017 | 3.275 | 3.308 | 3.275 | 3.301 | 29,452 | -0.03(-1.00%) |
May 15, 2017 | 3.355 | 3.398 | 3.328 | 3.335 | 95,873 | -0.01(-0.20%) |
May 12, 2017 | 3.408 | 3.408 | 3.342 | 3.342 | 56,129 | -0.05(-1.38%) |
May 11, 2017 | 3.375 | 3.415 | 3.375 | 3.388 | 23,284 | +0.07(+2.01%) |
May 10, 2017 | 3.327 | 3.442 | 3.285 | 3.321 | 57,301 | -0.05(-1.39%) |
May 09, 2017 | 3.275 | 3.375 | 3.275 | 3.368 | 10,658 | +0.08(+2.44%) |
May 08, 2017 | 3.288 | 3.335 | 3.241 | 3.288 | 30,786 | -0.04(-1.20%) |
May 05, 2017 | 3.328 | 3.362 | 3.315 | 3.328 | 18,171 | +0.03(+0.81%) |
May 04, 2017 | 3.315 | 3.328 | 3.268 | 3.301 | 35,768 | -0.01(-0.20%) |
May 03, 2017 | 3.326 | 3.335 | 3.288 | 3.308 | 31,710 | -0.05(-1.59%) |
May 02, 2017 | 3.275 | 3.408 | 3.275 | 3.362 | 28,120 | +0.06(+1.82%) |
May 01, 2017 | 3.308 | 3.311 | 3.292 | 3.301 | 6,811 | -0.01(-0.20%) |
Apr 28, 2017 | 3.315 | 3.321 | 3.268 | 3.308 | 13,327 | -0.01(-0.20%) |
Apr 27, 2017 | 3.301 | 3.328 | 3.298 | 3.315 | 13,562 | +0.03(+1.02%) |
Apr 26, 2017 | 3.268 | 3.295 | 3.268 | 3.281 | 9,678 | +0.01(+0.41%) |
Apr 25, 2017 | 3.268 | 3.295 | 3.241 | 3.268 | 9,346 | -0.01(-0.20%) |
Apr 24, 2017 | 3.268 | 3.295 | 3.268 | 3.275 | 12,932 | -0.03(-0.81%) |
Apr 21, 2017 | 3.268 | 3.301 | 3.268 | 3.301 | 14,385 | +0.01(+0.20%) |
Apr 20, 2017 | 3.255 | 3.295 | 3.255 | 3.295 | 2,690 | +0.03(+0.82%) |
Apr 19, 2017 | 3.261 | 3.295 | 3.261 | 3.268 | 6,461 | +0.03(+0.82%) |
Apr 18, 2017 | 3.287 | 3.295 | 3.235 | 3.241 | 22,172 | -0.02(-0.61%) |
Apr 17, 2017 | 3.303 | 3.303 | 3.217 | 3.261 | 3,921 | -0.02(-0.61%) |
Apr 13, 2017 | 3.308 | 3.326 | 3.271 | 3.281 | 11,511 | -0.01(-0.41%) |
Apr 12, 2017 | 3.295 | 3.308 | 3.221 | 3.295 | 56,559 | +0.01(+0.41%) |
Apr 11, 2017 | 3.225 | 3.342 | 3.215 | 3.281 | 24,611 | +0.07(+2.29%) |
Apr 10, 2017 | 3.228 | 3.241 | 3.183 | 3.208 | 13,701 | +0.00(+0.00%) |
Apr 07, 2017 | 3.241 | 3.241 | 3.181 | 3.208 | 12,209 | -0.01(-0.21%) |
Apr 06, 2017 | 3.201 | 3.261 | 3.174 | 3.215 | 14,894 | +0.03(+0.84%) |
Apr 05, 2017 | 3.201 | 3.221 | 3.168 | 3.188 | 23,908 | +0.03(+0.85%) |
Apr 04, 2017 | 3.134 | 3.215 | 3.134 | 3.161 | 17,897 | -0.01(-0.21%) |
Apr 03, 2017 | 3.215 | 3.215 | 3.101 | 3.168 | 16,009 | -0.02(-0.63%) |
Mar 31, 2017 | 3.195 | 3.195 | 3.154 | 3.188 | 6,564 | +0.01(+0.42%) |
Mar 30, 2017 | 3.101 | 3.208 | 3.101 | 3.174 | 31,499 | +0.08(+2.59%) |
Mar 29, 2017 | 3.148 | 3.170 | 3.081 | 3.094 | 13,757 | -0.04(-1.28%) |
Mar 28, 2017 | 3.261 | 3.261 | 3.081 | 3.134 | 13,864 | +0.01(+0.43%) |
Mar 27, 2017 | 3.141 | 3.141 | 3.101 | 3.121 | 17,095 | -0.01(-0.43%) |
Mar 24, 2017 | 3.148 | 3.174 | 3.108 | 3.134 | 8,479 | -0.01(-0.21%) |
Mar 23, 2017 | 3.141 | 3.174 | 3.116 | 3.141 | 17,242 | +0.02(+0.64%) |
Mar 22, 2017 | 3.168 | 3.181 | 3.108 | 3.121 | 7,308 | -0.05(-1.47%) |
Mar 21, 2017 | 3.215 | 3.215 | 3.068 | 3.168 | 30,418 | -0.05(-1.46%) |
Mar 20, 2017 | 3.275 | 3.301 | 3.188 | 3.215 | 43,387 | -0.25(-7.32%) |
Mar 17, 2017 | 3.007 | 3.469 | 2.921 | 3.469 | 151,022 | +0.47(+15.85%) |
Mar 16, 2017 | 3.007 | 3.068 | 2.987 | 2.994 | 36,124 | -0.01(-0.44%) |
Mar 15, 2017 | 3.034 | 3.088 | 2.927 | 3.007 | 64,602 | +0.01(+0.22%) |
Mar 14, 2017 | 3.094 | 3.094 | 2.974 | 3.001 | 51,133 | +0.04(+1.35%) |
Mar 13, 2017 | 3.128 | 3.187 | 2.961 | 2.961 | 77,795 | -0.12(-4.01%) |
Mar 10, 2017 | 3.075 | 3.097 | 3.075 | 3.084 | 12,026 | +0.01(+0.43%) |
Mar 09, 2017 | 3.078 | 3.078 | 3.064 | 3.071 | 15,299 | -0.01(-0.21%) |
Mar 08, 2017 | 3.111 | 3.124 | 3.064 | 3.078 | 15,874 | -0.01(-0.43%) |
Mar 07, 2017 | 3.097 | 3.128 | 3.084 | 3.091 | 18,161 | -0.01(-0.21%) |
Mar 06, 2017 | 3.150 | 3.161 | 3.097 | 3.097 | 35,728 | -0.07(-2.08%) |
Mar 03, 2017 | 3.166 | 3.166 | 3.163 | 3.163 | 834 | -0.01(-0.21%) |
Mar 02, 2017 | 3.152 | 3.171 | 3.137 | 3.170 | 5,955 | +0.00(+0.00%) |