Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.015 | 3.021 | 2.992 | 2.992 | 834,346 | -0.02(-0.58%) |
May 30, 2017 | 3.027 | 3.033 | 3.009 | 3.009 | 569,343 | -0.02(-0.58%) |
May 26, 2017 | 3.021 | 3.027 | 3.021 | 3.027 | 383,611 | +0.00(+0.00%) |
May 25, 2017 | 3.033 | 3.033 | 3.021 | 3.027 | 282,028 | -0.01(-0.19%) |
May 24, 2017 | 3.039 | 3.039 | 3.021 | 3.033 | 329,237 | +0.00(+0.00%) |
May 23, 2017 | 3.039 | 3.044 | 3.027 | 3.033 | 394,478 | +0.00(+0.00%) |
May 22, 2017 | 3.033 | 3.033 | 3.027 | 3.033 | 247,580 | +0.00(+0.12%) |
May 19, 2017 | 3.018 | 3.035 | 3.012 | 3.029 | 581,355 | +0.01(+0.38%) |
May 18, 2017 | 3.035 | 3.035 | 3.018 | 3.018 | 461,193 | -0.02(-0.76%) |
May 17, 2017 | 3.029 | 3.047 | 3.021 | 3.041 | 670,012 | +0.01(+0.19%) |
May 16, 2017 | 3.012 | 3.035 | 3.012 | 3.035 | 384,482 | +0.03(+0.97%) |
May 15, 2017 | 3.012 | 3.035 | 3.006 | 3.006 | 590,419 | +0.00(+0.00%) |
May 12, 2017 | 3.018 | 3.018 | 3.006 | 3.006 | 510,132 | +0.00(+0.00%) |
May 11, 2017 | 3.018 | 3.029 | 3.006 | 3.006 | 905,731 | -0.01(-0.19%) |
May 10, 2017 | 3.029 | 3.029 | 3.000 | 3.012 | 1,138,826 | -0.03(-0.95%) |
May 09, 2017 | 3.023 | 3.047 | 3.018 | 3.041 | 488,797 | +0.02(+0.77%) |
May 08, 2017 | 3.018 | 3.023 | 3.000 | 3.018 | 929,991 | +0.00(+0.00%) |
May 05, 2017 | 3.035 | 3.041 | 3.018 | 3.018 | 795,391 | -0.02(-0.57%) |
May 04, 2017 | 3.029 | 3.041 | 3.023 | 3.035 | 522,515 | +0.00(+0.00%) |
May 03, 2017 | 3.018 | 3.035 | 3.013 | 3.035 | 285,551 | +0.02(+0.77%) |
May 02, 2017 | 3.041 | 3.047 | 3.000 | 3.012 | 1,268,736 | -0.03(-0.95%) |
May 01, 2017 | 3.047 | 3.052 | 3.035 | 3.041 | 646,163 | +0.01(+0.19%) |
Apr 28, 2017 | 3.023 | 3.047 | 3.018 | 3.035 | 460,595 | +0.01(+0.38%) |
Apr 27, 2017 | 3.006 | 3.035 | 3.006 | 3.023 | 583,073 | +0.02(+0.58%) |
Apr 26, 2017 | 2.994 | 3.018 | 2.994 | 3.006 | 1,565,509 | +0.01(+0.39%) |
Apr 25, 2017 | 3.006 | 3.029 | 2.965 | 2.994 | 2,098,150 | -0.01(-0.39%) |
Apr 24, 2017 | 3.023 | 3.023 | 2.994 | 3.006 | 1,047,845 | -0.01(-0.38%) |
Apr 21, 2017 | 2.989 | 3.018 | 2.989 | 3.018 | 1,063,391 | +0.02(+0.78%) |
Apr 20, 2017 | 3.006 | 3.006 | 2.989 | 2.994 | 1,076,686 | -0.01(-0.27%) |
Apr 19, 2017 | 3.020 | 3.020 | 3.003 | 3.003 | 733,217 | -0.02(-0.57%) |
Apr 18, 2017 | 3.026 | 3.031 | 3.014 | 3.020 | 846,868 | -0.01(-0.19%) |
Apr 17, 2017 | 3.037 | 3.043 | 3.026 | 3.026 | 675,096 | -0.02(-0.57%) |
Apr 13, 2017 | 3.031 | 3.043 | 3.026 | 3.043 | 546,595 | +0.01(+0.38%) |
Apr 12, 2017 | 3.043 | 3.055 | 3.026 | 3.031 | 1,054,962 | -0.02(-0.57%) |
Apr 11, 2017 | 3.049 | 3.049 | 3.037 | 3.049 | 474,704 | +0.01(+0.19%) |
Apr 10, 2017 | 3.043 | 3.060 | 3.037 | 3.043 | 416,993 | +0.01(+0.19%) |
Apr 07, 2017 | 3.037 | 3.060 | 3.031 | 3.037 | 562,963 | -0.01(-0.38%) |
Apr 06, 2017 | 3.026 | 3.049 | 3.026 | 3.049 | 494,369 | +0.02(+0.76%) |
Apr 05, 2017 | 3.037 | 3.037 | 3.026 | 3.026 | 1,001,210 | -0.02(-0.76%) |
Apr 04, 2017 | 3.049 | 3.055 | 3.037 | 3.049 | 748,338 | +0.00(+0.00%) |
Apr 03, 2017 | 3.043 | 3.060 | 3.037 | 3.049 | 650,176 | +0.01(+0.19%) |
Mar 31, 2017 | 3.049 | 3.055 | 3.037 | 3.043 | 939,398 | +0.00(+0.00%) |
Mar 30, 2017 | 3.049 | 3.055 | 3.031 | 3.043 | 904,359 | -0.01(-0.19%) |
Mar 29, 2017 | 3.060 | 3.066 | 3.049 | 3.049 | 807,399 | -0.02(-0.56%) |
Mar 28, 2017 | 3.055 | 3.066 | 3.055 | 3.066 | 619,728 | +0.01(+0.19%) |
Mar 27, 2017 | 3.037 | 3.066 | 3.031 | 3.060 | 973,289 | +0.02(+0.76%) |
Mar 24, 2017 | 3.026 | 3.043 | 3.026 | 3.037 | 766,702 | +0.01(+0.38%) |
Mar 23, 2017 | 3.043 | 3.043 | 3.020 | 3.026 | 1,043,550 | -0.01(-0.38%) |
Mar 22, 2017 | 3.072 | 3.072 | 3.031 | 3.037 | 1,710,398 | -0.02(-0.64%) |
Mar 21, 2017 | 3.068 | 3.080 | 3.057 | 3.057 | 874,849 | -0.02(-0.56%) |
Mar 20, 2017 | 3.080 | 3.080 | 3.063 | 3.074 | 587,310 | +0.00(+0.00%) |
Mar 17, 2017 | 3.063 | 3.080 | 3.057 | 3.074 | 727,825 | +0.01(+0.38%) |
Mar 16, 2017 | 3.074 | 3.074 | 3.057 | 3.063 | 454,085 | -0.01(-0.19%) |
Mar 15, 2017 | 3.068 | 3.086 | 3.063 | 3.068 | 1,011,409 | +0.00(+0.00%) |
Mar 14, 2017 | 3.063 | 3.068 | 3.057 | 3.068 | 979,593 | +0.01(+0.19%) |
Mar 13, 2017 | 3.028 | 3.068 | 3.028 | 3.063 | 1,803,689 | +0.03(+1.14%) |
Mar 10, 2017 | 3.045 | 3.045 | 3.028 | 3.028 | 910,059 | -0.02(-0.57%) |
Mar 09, 2017 | 3.011 | 3.045 | 3.011 | 3.045 | 717,395 | +0.03(+0.95%) |
Mar 08, 2017 | 3.045 | 3.045 | 3.017 | 3.017 | 729,628 | -0.02(-0.57%) |
Mar 07, 2017 | 3.057 | 3.057 | 3.028 | 3.034 | 679,678 | -0.01(-0.19%) |
Mar 06, 2017 | 3.068 | 3.068 | 3.034 | 3.040 | 780,758 | -0.04(-1.31%) |
Mar 03, 2017 | 3.028 | 3.080 | 3.028 | 3.080 | 920,116 | +0.05(+1.71%) |
Mar 02, 2017 | 3.017 | 3.051 | 3.017 | 3.028 | 1,071,845 | -0.01(-0.38%) |