Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.152 | 3.152 | 3.120 | 3.130 | 7,779 | -0.03(-0.82%) |
May 30, 2017 | 3.144 | 3.158 | 3.144 | 3.156 | 3,123 | +0.01(+0.19%) |
May 26, 2017 | 3.150 | 3.156 | 3.140 | 3.150 | 12,670 | +0.07(+2.27%) |
May 25, 2017 | 3.088 | 3.190 | 3.080 | 3.080 | 5,789 | +0.00(+0.00%) |
May 24, 2017 | 3.060 | 3.080 | 3.050 | 3.080 | 6,061 | +0.01(+0.39%) |
May 23, 2017 | 3.048 | 3.068 | 3.030 | 3.068 | 5,515 | -0.03(-1.03%) |
May 22, 2017 | 3.160 | 3.160 | 3.090 | 3.100 | 25,914 | -0.06(-1.90%) |
May 19, 2017 | 3.200 | 3.200 | 3.160 | 3.160 | 4,255 | -0.02(-0.63%) |
May 18, 2017 | 3.190 | 3.190 | 3.150 | 3.180 | 5,334 | +0.03(+1.08%) |
May 17, 2017 | 3.130 | 3.150 | 3.130 | 3.146 | 10,782 | +0.03(+0.83%) |
May 16, 2017 | 3.120 | 3.140 | 3.100 | 3.120 | 27,382 | +0.00(+0.00%) |
May 15, 2017 | 3.179 | 3.180 | 3.120 | 3.120 | 18,839 | -0.09(-2.80%) |
May 12, 2017 | 3.370 | 3.370 | 3.210 | 3.210 | 18,054 | -0.14(-4.18%) |
May 11, 2017 | 3.329 | 3.350 | 3.329 | 3.350 | 1,756 | -0.03(-1.03%) |
May 10, 2017 | 3.370 | 3.400 | 3.370 | 3.385 | 8,013 | -0.01(-0.15%) |
May 09, 2017 | 3.390 | 3.400 | 3.380 | 3.390 | 18,561 | -0.03(-0.80%) |
May 08, 2017 | 3.400 | 3.420 | 3.400 | 3.417 | 11,028 | +0.02(+0.51%) |
May 05, 2017 | 3.400 | 3.400 | 3.390 | 3.400 | 14,616 | +0.01(+0.29%) |
May 04, 2017 | 3.390 | 3.400 | 3.380 | 3.390 | 79,823 | +0.01(+0.30%) |
May 03, 2017 | 3.480 | 3.480 | 3.370 | 3.380 | 198,600 | -0.02(-0.59%) |
May 02, 2017 | 3.430 | 3.430 | 3.397 | 3.400 | 38,769 | +0.02(+0.59%) |
May 01, 2017 | 3.350 | 3.400 | 3.350 | 3.380 | 4,922 | -0.01(-0.29%) |
Apr 28, 2017 | 3.396 | 3.405 | 3.390 | 3.390 | 1,508 | -0.02(-0.59%) |
Apr 27, 2017 | 3.440 | 3.440 | 3.410 | 3.410 | 647 | -0.03(-0.87%) |
Apr 26, 2017 | 3.370 | 3.440 | 3.370 | 3.440 | 3,471 | +0.06(+1.78%) |
Apr 25, 2017 | 3.400 | 3.400 | 3.330 | 3.380 | 6,438 | +0.04(+1.19%) |
Apr 24, 2017 | 3.340 | 3.370 | 3.340 | 3.340 | 12,634 | +0.08(+2.45%) |
Apr 21, 2017 | 3.255 | 3.290 | 3.240 | 3.260 | 109,547 | +0.02(+0.62%) |
Apr 20, 2017 | 3.240 | 3.240 | 3.240 | 3.240 | 130 | -0.02(-0.61%) |
Apr 19, 2017 | 3.296 | 3.305 | 3.260 | 3.260 | 2,955 | -0.08(-2.32%) |
Apr 18, 2017 | 3.310 | 3.340 | 3.310 | 3.337 | 14,517 | -0.03(-0.96%) |
Apr 17, 2017 | 3.360 | 3.400 | 3.360 | 3.370 | 16,544 | -0.01(-0.30%) |
Apr 13, 2017 | 3.338 | 3.380 | 3.310 | 3.380 | 7,276 | +0.02(+0.60%) |
Apr 12, 2017 | 3.360 | 3.360 | 3.350 | 3.360 | 5,328 | -0.01(-0.30%) |
Apr 11, 2017 | 3.370 | 3.370 | 3.370 | 3.370 | 3,170 | -0.06(-1.75%) |
Apr 10, 2017 | 3.394 | 3.430 | 3.394 | 3.430 | 3,336 | +0.04(+1.18%) |
Apr 07, 2017 | 3.390 | 3.390 | 3.385 | 3.390 | 22,279 | -0.03(-0.88%) |
Apr 06, 2017 | 3.398 | 3.420 | 3.360 | 3.420 | 21,679 | +0.03(+0.83%) |
Apr 05, 2017 | 3.392 | 3.392 | 3.392 | 3.392 | 1,474 | -0.04(-1.05%) |
Apr 04, 2017 | 3.433 | 3.433 | 3.420 | 3.428 | 6,572 | -0.03(-0.92%) |
Apr 03, 2017 | 3.470 | 3.470 | 3.450 | 3.460 | 29,722 | +0.08(+2.22%) |
Mar 31, 2017 | 3.380 | 3.410 | 3.380 | 3.385 | 5,086 | -0.12(-3.29%) |
Mar 30, 2017 | 3.510 | 3.510 | 3.480 | 3.500 | 7,553 | -0.12(-3.31%) |
Mar 29, 2017 | 3.620 | 3.620 | 3.520 | 3.620 | 5,233 | -0.01(-0.41%) |
Mar 28, 2017 | 3.603 | 3.658 | 3.603 | 3.635 | 1,376 | +0.05(+1.54%) |
Mar 27, 2017 | 3.630 | 3.630 | 3.560 | 3.580 | 14,868 | +0.02(+0.42%) |
Mar 24, 2017 | 3.560 | 3.600 | 3.520 | 3.565 | 7,823 | -0.04(-0.97%) |
Mar 23, 2017 | 3.600 | 3.600 | 3.600 | 3.600 | 2,026 | +0.04(+1.10%) |
Mar 22, 2017 | 3.551 | 3.620 | 3.551 | 3.561 | 6,206 | -0.10(-2.65%) |
Mar 21, 2017 | 3.684 | 3.700 | 3.630 | 3.658 | 4,294 | +0.04(+1.05%) |
Mar 20, 2017 | 3.620 | 3.640 | 3.600 | 3.620 | 5,642 | +0.02(+0.42%) |
Mar 17, 2017 | 3.570 | 3.630 | 3.570 | 3.605 | 2,768 | -0.05(-1.30%) |
Mar 16, 2017 | 3.652 | 3.652 | 3.652 | 3.652 | 478 | +0.01(+0.34%) |
Mar 15, 2017 | 3.590 | 3.640 | 3.590 | 3.640 | 43,925 | +0.04(+1.11%) |
Mar 14, 2017 | 3.580 | 3.620 | 3.580 | 3.600 | 5,930 | +0.00(+0.00%) |
Mar 13, 2017 | 3.640 | 3.640 | 3.600 | 3.600 | 1,901 | +0.06(+1.64%) |
Mar 10, 2017 | 3.560 | 3.560 | 3.542 | 3.542 | 3,600 | -0.06(-1.61%) |
Mar 09, 2017 | 3.610 | 3.610 | 3.592 | 3.600 | 21,788 | +0.00(+0.00%) |
Mar 08, 2017 | 3.562 | 3.607 | 3.562 | 3.600 | 1,337 | +0.02(+0.70%) |
Mar 07, 2017 | 3.555 | 3.600 | 3.555 | 3.575 | 5,109 | -0.02(-0.53%) |
Mar 06, 2017 | 3.520 | 3.600 | 3.520 | 3.594 | 6,733 | -0.03(-0.72%) |
Mar 03, 2017 | 3.610 | 3.660 | 3.610 | 3.620 | 10,964 | -0.11(-2.95%) |
Mar 02, 2017 | 3.670 | 3.780 | 3.670 | 3.730 | 4,839 | +0.01(+0.32%) |