Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.625 | 3.639 | 3.618 | 3.639 | 66,293 | +0.02(+0.58%) |
May 30, 2017 | 3.632 | 3.632 | 3.618 | 3.618 | 49,452 | -0.01(-0.19%) |
May 26, 2017 | 3.604 | 3.625 | 3.597 | 3.625 | 82,923 | +0.03(+0.78%) |
May 25, 2017 | 3.618 | 3.632 | 3.597 | 3.597 | 47,195 | -0.04(-0.97%) |
May 24, 2017 | 3.618 | 3.632 | 3.604 | 3.632 | 90,878 | +0.03(+0.78%) |
May 23, 2017 | 3.625 | 3.625 | 3.604 | 3.604 | 49,496 | +0.01(+0.20%) |
May 22, 2017 | 3.611 | 3.618 | 3.590 | 3.597 | 31,573 | +0.01(+0.20%) |
May 19, 2017 | 3.625 | 3.639 | 3.583 | 3.590 | 81,944 | -0.01(-0.39%) |
May 18, 2017 | 3.625 | 3.646 | 3.590 | 3.604 | 66,148 | -0.04(-0.97%) |
May 17, 2017 | 3.625 | 3.639 | 3.611 | 3.639 | 55,517 | +0.03(+0.78%) |
May 16, 2017 | 3.604 | 3.618 | 3.590 | 3.611 | 68,812 | +0.02(+0.49%) |
May 15, 2017 | 3.608 | 3.608 | 3.587 | 3.594 | 62,944 | -0.01(-0.19%) |
May 12, 2017 | 3.587 | 3.601 | 3.583 | 3.601 | 63,791 | +0.03(+0.98%) |
May 11, 2017 | 3.573 | 3.580 | 3.552 | 3.566 | 68,883 | -0.01(-0.20%) |
May 10, 2017 | 3.608 | 3.608 | 3.573 | 3.573 | 50,684 | -0.01(-0.39%) |
May 09, 2017 | 3.601 | 3.601 | 3.552 | 3.587 | 133,276 | +0.00(+0.00%) |
May 08, 2017 | 3.601 | 3.601 | 3.573 | 3.587 | 63,339 | -0.01(-0.39%) |
May 05, 2017 | 3.587 | 3.601 | 3.580 | 3.601 | 30,652 | +0.02(+0.59%) |
May 04, 2017 | 3.566 | 3.590 | 3.566 | 3.580 | 94,584 | -0.01(-0.20%) |
May 03, 2017 | 3.573 | 3.594 | 3.559 | 3.587 | 55,336 | +0.00(+0.00%) |
May 02, 2017 | 3.552 | 3.587 | 3.541 | 3.587 | 67,309 | +0.05(+1.38%) |
May 01, 2017 | 3.552 | 3.559 | 3.531 | 3.538 | 92,096 | -0.01(-0.39%) |
Apr 28, 2017 | 3.538 | 3.559 | 3.524 | 3.552 | 65,563 | +0.01(+0.20%) |
Apr 27, 2017 | 3.552 | 3.559 | 3.538 | 3.545 | 99,238 | -0.01(-0.39%) |
Apr 26, 2017 | 3.510 | 3.559 | 3.510 | 3.559 | 126,150 | +0.05(+1.39%) |
Apr 25, 2017 | 3.531 | 3.538 | 3.510 | 3.510 | 80,959 | -0.03(-0.79%) |
Apr 24, 2017 | 3.538 | 3.545 | 3.510 | 3.538 | 138,989 | +0.00(+0.00%) |
Apr 21, 2017 | 3.531 | 3.559 | 3.517 | 3.538 | 113,229 | +0.01(+0.40%) |
Apr 20, 2017 | 3.545 | 3.552 | 3.524 | 3.524 | 95,073 | -0.03(-0.79%) |
Apr 19, 2017 | 3.531 | 3.552 | 3.524 | 3.552 | 154,033 | +0.01(+0.40%) |
Apr 18, 2017 | 3.531 | 3.545 | 3.517 | 3.538 | 158,728 | +0.02(+0.49%) |
Apr 17, 2017 | 3.534 | 3.540 | 3.520 | 3.520 | 54,902 | -0.01(-0.39%) |
Apr 13, 2017 | 3.527 | 3.545 | 3.527 | 3.534 | 114,732 | +0.03(+0.79%) |
Apr 12, 2017 | 3.548 | 3.562 | 3.507 | 3.507 | 60,331 | -0.04(-1.18%) |
Apr 11, 2017 | 3.562 | 3.569 | 3.527 | 3.548 | 81,535 | -0.01(-0.20%) |
Apr 10, 2017 | 3.527 | 3.555 | 3.520 | 3.555 | 57,095 | +0.03(+0.99%) |
Apr 07, 2017 | 3.534 | 3.562 | 3.514 | 3.520 | 64,628 | -0.01(-0.39%) |
Apr 06, 2017 | 3.507 | 3.562 | 3.507 | 3.534 | 198,041 | +0.03(+0.79%) |
Apr 05, 2017 | 3.500 | 3.514 | 3.493 | 3.507 | 49,698 | +0.01(+0.20%) |
Apr 04, 2017 | 3.507 | 3.507 | 3.479 | 3.500 | 92,910 | -0.03(-0.79%) |
Apr 03, 2017 | 3.493 | 3.527 | 3.486 | 3.527 | 116,436 | +0.03(+1.00%) |
Mar 31, 2017 | 3.514 | 3.527 | 3.493 | 3.493 | 141,200 | -0.03(-0.99%) |
Mar 30, 2017 | 3.493 | 3.527 | 3.486 | 3.527 | 128,823 | +0.04(+1.20%) |
Mar 29, 2017 | 3.500 | 3.514 | 3.486 | 3.486 | 74,182 | -0.01(-0.40%) |
Mar 28, 2017 | 3.486 | 3.507 | 3.479 | 3.500 | 67,260 | +0.02(+0.60%) |
Mar 27, 2017 | 3.486 | 3.514 | 3.458 | 3.479 | 117,388 | +0.00(+0.00%) |
Mar 24, 2017 | 3.472 | 3.493 | 3.465 | 3.479 | 86,486 | -0.01(-0.40%) |
Mar 23, 2017 | 3.451 | 3.493 | 3.451 | 3.493 | 90,001 | +0.05(+1.41%) |
Mar 22, 2017 | 3.479 | 3.493 | 3.444 | 3.444 | 111,107 | -0.05(-1.39%) |
Mar 21, 2017 | 3.444 | 3.493 | 3.444 | 3.493 | 158,123 | +0.05(+1.41%) |
Mar 20, 2017 | 3.458 | 3.486 | 3.444 | 3.444 | 106,431 | -0.02(-0.60%) |
Mar 17, 2017 | 3.451 | 3.562 | 3.451 | 3.465 | 143,627 | +0.01(+0.40%) |
Mar 16, 2017 | 3.472 | 3.472 | 3.430 | 3.451 | 61,857 | -0.03(-0.80%) |
Mar 15, 2017 | 3.430 | 3.479 | 3.423 | 3.479 | 77,257 | +0.05(+1.42%) |
Mar 14, 2017 | 3.423 | 3.444 | 3.388 | 3.430 | 56,331 | +0.01(+0.31%) |
Mar 13, 2017 | 3.433 | 3.447 | 3.392 | 3.420 | 131,611 | -0.01(-0.20%) |
Mar 10, 2017 | 3.454 | 3.458 | 3.426 | 3.426 | 58,695 | -0.03(-0.80%) |
Mar 09, 2017 | 3.454 | 3.475 | 3.427 | 3.454 | 166,584 | -0.02(-0.60%) |
Mar 08, 2017 | 3.454 | 3.489 | 3.454 | 3.475 | 92,063 | -0.01(-0.20%) |
Mar 07, 2017 | 3.489 | 3.510 | 3.454 | 3.482 | 247,435 | -0.01(-0.40%) |
Mar 06, 2017 | 3.482 | 3.516 | 3.468 | 3.496 | 147,158 | -0.02(-0.59%) |
Mar 03, 2017 | 3.482 | 3.516 | 3.462 | 3.516 | 220,471 | +0.04(+1.20%) |
Mar 02, 2017 | 3.468 | 3.489 | 3.468 | 3.475 | 98,506 | +0.00(+0.00%) |