Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.416 | 3.421 | 3.405 | 3.410 | 373,469 | +0.00(+0.00%) |
May 30, 2017 | 3.421 | 3.421 | 3.405 | 3.410 | 317,965 | -0.02(-0.48%) |
May 26, 2017 | 3.399 | 3.427 | 3.394 | 3.427 | 509,553 | +0.03(+0.80%) |
May 25, 2017 | 3.388 | 3.399 | 3.383 | 3.399 | 315,561 | +0.02(+0.48%) |
May 24, 2017 | 3.388 | 3.388 | 3.367 | 3.383 | 308,033 | +0.00(+0.00%) |
May 23, 2017 | 3.383 | 3.383 | 3.372 | 3.383 | 338,570 | +0.02(+0.49%) |
May 22, 2017 | 3.367 | 3.383 | 3.367 | 3.367 | 631,756 | -0.01(-0.32%) |
May 19, 2017 | 3.377 | 3.377 | 3.367 | 3.377 | 475,234 | +0.02(+0.65%) |
May 18, 2017 | 3.361 | 3.367 | 3.350 | 3.356 | 274,909 | -0.01(-0.16%) |
May 17, 2017 | 3.367 | 3.367 | 3.350 | 3.361 | 487,473 | -0.01(-0.32%) |
May 16, 2017 | 3.361 | 3.372 | 3.350 | 3.372 | 331,950 | +0.02(+0.57%) |
May 15, 2017 | 3.342 | 3.353 | 3.337 | 3.353 | 358,665 | +0.02(+0.65%) |
May 12, 2017 | 3.348 | 3.353 | 3.331 | 3.331 | 485,067 | -0.02(-0.49%) |
May 11, 2017 | 3.353 | 3.353 | 3.337 | 3.348 | 356,946 | +0.00(+0.00%) |
May 10, 2017 | 3.331 | 3.348 | 3.331 | 3.348 | 426,131 | +0.02(+0.49%) |
May 09, 2017 | 3.358 | 3.358 | 3.331 | 3.331 | 514,666 | -0.02(-0.65%) |
May 08, 2017 | 3.358 | 3.364 | 3.342 | 3.353 | 395,213 | +0.01(+0.16%) |
May 05, 2017 | 3.326 | 3.348 | 3.326 | 3.348 | 242,237 | +0.02(+0.65%) |
May 04, 2017 | 3.364 | 3.364 | 3.326 | 3.326 | 418,829 | -0.04(-1.13%) |
May 03, 2017 | 3.342 | 3.369 | 3.342 | 3.364 | 342,597 | +0.03(+0.81%) |
May 02, 2017 | 3.364 | 3.375 | 3.331 | 3.337 | 384,349 | -0.02(-0.49%) |
May 01, 2017 | 3.364 | 3.375 | 3.353 | 3.353 | 493,433 | -0.01(-0.16%) |
Apr 28, 2017 | 3.364 | 3.369 | 3.353 | 3.358 | 327,472 | -0.01(-0.16%) |
Apr 27, 2017 | 3.358 | 3.364 | 3.353 | 3.364 | 393,191 | +0.01(+0.16%) |
Apr 26, 2017 | 3.353 | 3.358 | 3.353 | 3.358 | 241,516 | +0.01(+0.16%) |
Apr 25, 2017 | 3.353 | 3.364 | 3.342 | 3.353 | 306,602 | +0.00(+0.00%) |
Apr 24, 2017 | 3.353 | 3.353 | 3.342 | 3.353 | 398,849 | +0.01(+0.32%) |
Apr 21, 2017 | 3.326 | 3.342 | 3.322 | 3.342 | 283,425 | +0.02(+0.65%) |
Apr 20, 2017 | 3.310 | 3.353 | 3.299 | 3.320 | 342,846 | +0.02(+0.49%) |
Apr 19, 2017 | 3.310 | 3.320 | 3.304 | 3.304 | 348,893 | +0.00(+0.00%) |
Apr 18, 2017 | 3.315 | 3.315 | 3.293 | 3.304 | 285,073 | -0.01(-0.25%) |
Apr 17, 2017 | 3.302 | 3.313 | 3.296 | 3.313 | 359,556 | +0.02(+0.49%) |
Apr 13, 2017 | 3.307 | 3.313 | 3.291 | 3.296 | 359,479 | +0.00(+0.00%) |
Apr 12, 2017 | 3.318 | 3.329 | 3.296 | 3.296 | 593,177 | -0.02(-0.65%) |
Apr 11, 2017 | 3.302 | 3.318 | 3.302 | 3.318 | 285,765 | +0.01(+0.33%) |
Apr 10, 2017 | 3.302 | 3.318 | 3.291 | 3.307 | 431,074 | +0.01(+0.16%) |
Apr 07, 2017 | 3.302 | 3.313 | 3.296 | 3.302 | 359,352 | +0.01(+0.33%) |
Apr 06, 2017 | 3.296 | 3.307 | 3.286 | 3.291 | 517,881 | -0.02(-0.49%) |
Apr 05, 2017 | 3.313 | 3.318 | 3.296 | 3.307 | 437,228 | +0.00(+0.00%) |
Apr 04, 2017 | 3.307 | 3.313 | 3.291 | 3.307 | 386,937 | -0.01(-0.16%) |
Apr 03, 2017 | 3.291 | 3.318 | 3.291 | 3.313 | 311,683 | +0.02(+0.49%) |
Mar 31, 2017 | 3.286 | 3.296 | 3.286 | 3.296 | 242,769 | +0.02(+0.66%) |
Mar 30, 2017 | 3.286 | 3.296 | 3.275 | 3.275 | 355,777 | -0.01(-0.33%) |
Mar 29, 2017 | 3.275 | 3.291 | 3.269 | 3.286 | 241,358 | +0.02(+0.49%) |
Mar 28, 2017 | 3.264 | 3.272 | 3.253 | 3.269 | 406,249 | +0.01(+0.16%) |
Mar 27, 2017 | 3.280 | 3.280 | 3.253 | 3.264 | 453,521 | -0.01(-0.16%) |
Mar 24, 2017 | 3.253 | 3.269 | 3.248 | 3.269 | 165,481 | +0.02(+0.66%) |
Mar 23, 2017 | 3.243 | 3.253 | 3.237 | 3.248 | 342,821 | +0.01(+0.33%) |
Mar 22, 2017 | 3.237 | 3.239 | 3.226 | 3.237 | 379,051 | -0.01(-0.17%) |
Mar 21, 2017 | 3.243 | 3.264 | 3.226 | 3.243 | 547,067 | +0.01(+0.17%) |
Mar 20, 2017 | 3.232 | 3.256 | 3.226 | 3.237 | 287,689 | +0.00(+0.00%) |
Mar 17, 2017 | 3.237 | 3.259 | 3.226 | 3.237 | 813,918 | +0.01(+0.33%) |
Mar 16, 2017 | 3.226 | 3.237 | 3.210 | 3.226 | 492,658 | +0.00(+0.00%) |
Mar 15, 2017 | 3.194 | 3.232 | 3.194 | 3.226 | 393,573 | +0.03(+1.01%) |
Mar 14, 2017 | 3.216 | 3.216 | 3.194 | 3.194 | 285,548 | -0.01(-0.42%) |
Mar 13, 2017 | 3.234 | 3.236 | 3.208 | 3.208 | 271,037 | -0.03(-0.83%) |
Mar 10, 2017 | 3.229 | 3.250 | 3.218 | 3.234 | 986,464 | +0.01(+0.33%) |
Mar 09, 2017 | 3.240 | 3.240 | 3.186 | 3.224 | 983,533 | -0.01(-0.17%) |
Mar 08, 2017 | 3.272 | 3.272 | 3.229 | 3.229 | 475,732 | -0.04(-1.31%) |
Mar 07, 2017 | 3.277 | 3.277 | 3.266 | 3.272 | 787,654 | -0.01(-0.33%) |
Mar 06, 2017 | 3.309 | 3.309 | 3.282 | 3.282 | 338,563 | -0.03(-0.81%) |
Mar 03, 2017 | 3.282 | 3.317 | 3.277 | 3.309 | 375,348 | +0.03(+0.98%) |
Mar 02, 2017 | 3.325 | 3.325 | 3.277 | 3.277 | 509,112 | -0.05(-1.61%) |