Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.573 | 3.599 | 3.465 | 3.478 | 639,277 | -0.10(-2.67%) |
May 30, 2017 | 3.541 | 3.586 | 3.510 | 3.573 | 235,460 | +0.02(+0.54%) |
May 26, 2017 | 3.605 | 3.631 | 3.510 | 3.554 | 355,286 | -0.04(-1.24%) |
May 25, 2017 | 3.599 | 3.672 | 3.535 | 3.599 | 558,653 | +0.03(+0.71%) |
May 24, 2017 | 3.541 | 3.611 | 3.497 | 3.573 | 303,642 | +0.04(+1.26%) |
May 23, 2017 | 3.497 | 3.535 | 3.420 | 3.529 | 283,419 | +0.04(+1.09%) |
May 22, 2017 | 3.497 | 3.535 | 3.471 | 3.490 | 285,430 | -0.02(-0.54%) |
May 19, 2017 | 3.446 | 3.529 | 3.446 | 3.510 | 358,200 | +0.07(+2.04%) |
May 18, 2017 | 3.446 | 3.452 | 3.376 | 3.439 | 201,966 | -0.04(-1.28%) |
May 17, 2017 | 3.401 | 3.618 | 3.389 | 3.484 | 366,417 | +0.04(+1.12%) |
May 16, 2017 | 3.458 | 3.479 | 3.409 | 3.446 | 323,459 | -0.01(-0.18%) |
May 15, 2017 | 3.409 | 3.470 | 3.391 | 3.452 | 410,967 | +0.06(+1.62%) |
May 12, 2017 | 3.372 | 3.427 | 3.366 | 3.397 | 187,024 | +0.03(+0.91%) |
May 11, 2017 | 3.335 | 3.391 | 3.299 | 3.366 | 253,736 | +0.04(+1.10%) |
May 10, 2017 | 3.305 | 3.354 | 3.250 | 3.329 | 453,125 | +0.02(+0.55%) |
May 09, 2017 | 3.268 | 3.323 | 3.256 | 3.311 | 115,753 | +0.05(+1.50%) |
May 08, 2017 | 3.317 | 3.317 | 3.238 | 3.262 | 293,404 | -0.06(-1.66%) |
May 05, 2017 | 3.305 | 3.348 | 3.238 | 3.317 | 213,467 | +0.02(+0.56%) |
May 04, 2017 | 3.342 | 3.348 | 3.219 | 3.299 | 644,997 | -0.04(-1.28%) |
May 03, 2017 | 3.403 | 3.418 | 3.317 | 3.342 | 846,586 | -0.04(-1.27%) |
May 02, 2017 | 3.329 | 3.421 | 3.317 | 3.384 | 423,308 | +0.07(+2.22%) |
May 01, 2017 | 3.348 | 3.348 | 3.286 | 3.311 | 78,244 | -0.03(-0.92%) |
Apr 28, 2017 | 3.409 | 3.439 | 3.323 | 3.342 | 429,849 | -0.06(-1.62%) |
Apr 27, 2017 | 3.391 | 3.464 | 3.384 | 3.397 | 567,795 | -0.03(-0.89%) |
Apr 26, 2017 | 3.323 | 3.452 | 3.323 | 3.427 | 393,655 | +0.11(+3.32%) |
Apr 25, 2017 | 3.323 | 3.366 | 3.274 | 3.317 | 468,811 | -0.02(-0.55%) |
Apr 24, 2017 | 3.293 | 3.354 | 3.250 | 3.335 | 520,325 | +0.06(+1.87%) |
Apr 21, 2017 | 3.293 | 3.317 | 3.247 | 3.274 | 515,066 | -0.03(-0.93%) |
Apr 20, 2017 | 3.378 | 3.378 | 3.274 | 3.305 | 524,438 | -0.06(-1.82%) |
Apr 19, 2017 | 3.366 | 3.397 | 3.335 | 3.366 | 146,422 | +0.00(+0.00%) |
Apr 18, 2017 | 3.458 | 3.458 | 3.348 | 3.366 | 150,573 | -0.09(-2.65%) |
Apr 17, 2017 | 3.391 | 3.501 | 3.380 | 3.458 | 504,383 | +0.07(+2.17%) |
Apr 13, 2017 | 3.427 | 3.470 | 3.372 | 3.384 | 102,211 | -0.04(-1.07%) |
Apr 12, 2017 | 3.433 | 3.458 | 3.397 | 3.421 | 931,330 | -0.01(-0.36%) |
Apr 11, 2017 | 3.415 | 3.446 | 3.378 | 3.433 | 776,348 | +0.01(+0.36%) |
Apr 10, 2017 | 3.446 | 3.446 | 3.384 | 3.421 | 172,153 | -0.01(-0.36%) |
Apr 07, 2017 | 3.452 | 3.452 | 3.412 | 3.433 | 186,081 | -0.02(-0.53%) |
Apr 06, 2017 | 3.415 | 3.476 | 3.415 | 3.452 | 351,977 | +0.04(+1.26%) |
Apr 05, 2017 | 3.384 | 3.464 | 3.354 | 3.409 | 1,545,827 | +0.04(+1.09%) |
Apr 04, 2017 | 3.427 | 3.430 | 3.354 | 3.372 | 892,963 | -0.06(-1.78%) |
Apr 03, 2017 | 3.366 | 3.436 | 3.323 | 3.433 | 333,356 | +0.07(+2.00%) |
Mar 31, 2017 | 3.384 | 3.384 | 3.323 | 3.366 | 382,076 | +0.00(+0.00%) |
Mar 30, 2017 | 3.305 | 3.378 | 3.305 | 3.366 | 177,277 | +0.07(+2.04%) |
Mar 29, 2017 | 3.311 | 3.354 | 3.262 | 3.299 | 498,762 | -0.01(-0.37%) |
Mar 28, 2017 | 3.201 | 3.329 | 3.191 | 3.311 | 597,862 | +0.11(+3.44%) |
Mar 27, 2017 | 3.195 | 3.219 | 3.161 | 3.201 | 1,052,837 | +0.01(+0.19%) |
Mar 24, 2017 | 3.176 | 3.233 | 3.127 | 3.195 | 571,073 | +0.02(+0.77%) |
Mar 23, 2017 | 3.127 | 3.189 | 3.097 | 3.170 | 398,388 | +0.05(+1.57%) |
Mar 22, 2017 | 3.133 | 3.182 | 3.097 | 3.121 | 1,580,609 | -0.02(-0.78%) |
Mar 21, 2017 | 3.201 | 3.253 | 3.133 | 3.146 | 490,894 | -0.03(-0.96%) |
Mar 20, 2017 | 3.152 | 3.225 | 3.121 | 3.176 | 442,089 | +0.02(+0.58%) |
Mar 17, 2017 | 3.219 | 3.225 | 3.133 | 3.158 | 367,573 | -0.05(-1.53%) |
Mar 16, 2017 | 3.115 | 3.219 | 3.115 | 3.207 | 395,334 | +0.12(+3.76%) |
Mar 15, 2017 | 3.091 | 3.152 | 3.054 | 3.091 | 260,086 | +0.00(+0.00%) |
Mar 14, 2017 | 3.121 | 3.127 | 3.017 | 3.091 | 778,139 | -0.04(-1.37%) |
Mar 13, 2017 | 3.060 | 3.195 | 3.054 | 3.133 | 368,472 | +0.09(+2.81%) |
Mar 10, 2017 | 3.060 | 3.103 | 3.036 | 3.048 | 321,598 | +0.04(+1.22%) |
Mar 09, 2017 | 3.072 | 3.097 | 2.987 | 3.011 | 731,543 | -0.06(-1.99%) |
Mar 08, 2017 | 3.140 | 3.164 | 3.060 | 3.072 | 478,138 | -0.07(-2.14%) |
Mar 07, 2017 | 3.078 | 3.170 | 3.036 | 3.140 | 359,044 | +0.07(+2.19%) |
Mar 06, 2017 | 3.023 | 3.085 | 3.011 | 3.072 | 327,224 | +0.02(+0.80%) |
Mar 03, 2017 | 2.987 | 3.078 | 2.987 | 3.048 | 202,364 | +0.05(+1.63%) |
Mar 02, 2017 | 3.042 | 3.072 | 2.993 | 2.999 | 316,917 | -0.07(-2.20%) |