Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.557 | 3.568 | 3.508 | 3.550 | 86,924 | +0.02(+0.48%) |
May 30, 2017 | 3.489 | 3.533 | 3.469 | 3.533 | 94,073 | +0.00(+0.14%) |
May 26, 2017 | 3.479 | 3.528 | 3.474 | 3.528 | 70,825 | +0.05(+1.40%) |
May 25, 2017 | 3.469 | 3.592 | 3.469 | 3.479 | 38,291 | +0.00(+0.14%) |
May 24, 2017 | 3.504 | 3.532 | 3.386 | 3.474 | 94,462 | -0.04(-1.25%) |
May 23, 2017 | 3.577 | 3.587 | 3.469 | 3.518 | 48,266 | -0.03(-0.94%) |
May 22, 2017 | 3.562 | 3.582 | 3.486 | 3.552 | 20,493 | +0.00(+0.11%) |
May 19, 2017 | 3.518 | 3.557 | 3.492 | 3.548 | 53,399 | +0.00(+0.14%) |
May 18, 2017 | 3.533 | 3.650 | 3.430 | 3.543 | 90,497 | -0.00(-0.14%) |
May 17, 2017 | 3.665 | 3.665 | 3.523 | 3.548 | 59,595 | -0.04(-1.20%) |
May 16, 2017 | 3.639 | 3.639 | 3.525 | 3.591 | 104,371 | -0.02(-0.42%) |
May 15, 2017 | 3.811 | 3.811 | 3.572 | 3.606 | 46,117 | +0.01(+0.29%) |
May 12, 2017 | 3.572 | 3.626 | 3.572 | 3.595 | 28,948 | -0.04(-1.15%) |
May 11, 2017 | 3.644 | 3.663 | 3.620 | 3.637 | 45,191 | -0.03(-0.70%) |
May 10, 2017 | 3.525 | 3.665 | 3.497 | 3.663 | 152,435 | +0.17(+4.91%) |
May 09, 2017 | 3.401 | 3.553 | 3.401 | 3.491 | 48,244 | +0.10(+2.95%) |
May 08, 2017 | 3.453 | 3.496 | 3.374 | 3.391 | 47,931 | -0.09(-2.47%) |
May 05, 2017 | 3.430 | 3.488 | 3.363 | 3.477 | 59,339 | +0.06(+1.81%) |
May 04, 2017 | 3.430 | 3.449 | 3.370 | 3.415 | 31,398 | -0.07(-2.01%) |
May 03, 2017 | 3.521 | 3.521 | 3.434 | 3.485 | 96,049 | +0.00(+0.10%) |
May 02, 2017 | 3.453 | 3.509 | 3.453 | 3.482 | 33,021 | +0.00(+0.00%) |
May 01, 2017 | 3.463 | 3.572 | 3.434 | 3.482 | 104,023 | +0.10(+2.81%) |
Apr 28, 2017 | 3.430 | 3.501 | 3.387 | 3.387 | 63,971 | -0.02(-0.56%) |
Apr 27, 2017 | 3.477 | 3.505 | 3.358 | 3.406 | 45,515 | -0.12(-3.27%) |
Apr 26, 2017 | 3.486 | 3.534 | 3.447 | 3.521 | 17,378 | +0.04(+1.12%) |
Apr 25, 2017 | 3.406 | 3.482 | 3.406 | 3.482 | 11,867 | +0.07(+1.95%) |
Apr 24, 2017 | 3.434 | 3.482 | 3.415 | 3.415 | 22,392 | +0.01(+0.28%) |
Apr 21, 2017 | 3.482 | 3.483 | 3.406 | 3.406 | 60,670 | -0.08(-2.32%) |
Apr 20, 2017 | 3.430 | 3.487 | 3.406 | 3.487 | 22,293 | +0.06(+1.67%) |
Apr 19, 2017 | 3.421 | 3.457 | 3.420 | 3.430 | 14,389 | -0.00(-0.14%) |
Apr 18, 2017 | 3.448 | 3.448 | 3.409 | 3.434 | 11,231 | +0.04(+1.26%) |
Apr 17, 2017 | 3.530 | 3.530 | 3.391 | 3.391 | 74,860 | -0.17(-4.69%) |
Apr 13, 2017 | 3.544 | 3.587 | 3.530 | 3.558 | 22,957 | +0.08(+2.33%) |
Apr 12, 2017 | 3.504 | 3.620 | 3.477 | 3.477 | 34,121 | -0.03(-0.97%) |
Apr 11, 2017 | 3.568 | 3.620 | 3.511 | 3.511 | 23,280 | -0.04(-1.18%) |
Apr 10, 2017 | 3.558 | 3.572 | 3.454 | 3.553 | 19,188 | +0.02(+0.54%) |
Apr 07, 2017 | 3.558 | 3.625 | 3.504 | 3.534 | 14,093 | -0.05(-1.48%) |
Apr 06, 2017 | 3.430 | 3.587 | 3.430 | 3.587 | 46,409 | +0.18(+5.17%) |
Apr 05, 2017 | 3.401 | 3.572 | 3.383 | 3.410 | 74,711 | +0.00(+0.14%) |
Apr 04, 2017 | 3.396 | 3.420 | 3.377 | 3.406 | 34,957 | -0.01(-0.42%) |
Apr 03, 2017 | 3.392 | 3.434 | 3.392 | 3.420 | 24,718 | -0.02(-0.55%) |
Mar 31, 2017 | 3.372 | 3.444 | 3.368 | 3.439 | 15,617 | +0.03(+0.84%) |
Mar 30, 2017 | 3.382 | 3.452 | 3.368 | 3.410 | 18,269 | +0.03(+0.85%) |
Mar 29, 2017 | 3.386 | 3.387 | 3.368 | 3.382 | 11,865 | -0.01(-0.42%) |
Mar 28, 2017 | 3.401 | 3.410 | 3.358 | 3.396 | 16,782 | -0.00(-0.14%) |
Mar 27, 2017 | 3.372 | 3.481 | 3.372 | 3.401 | 27,901 | -0.04(-1.11%) |
Mar 24, 2017 | 3.408 | 3.454 | 3.408 | 3.439 | 14,456 | +0.00(+0.14%) |
Mar 23, 2017 | 3.353 | 3.453 | 3.353 | 3.434 | 21,806 | +0.02(+0.70%) |
Mar 22, 2017 | 3.382 | 3.410 | 3.297 | 3.410 | 23,120 | +0.05(+1.42%) |
Mar 21, 2017 | 3.415 | 3.437 | 3.292 | 3.363 | 52,462 | -0.07(-2.08%) |
Mar 20, 2017 | 3.391 | 3.466 | 3.378 | 3.434 | 7,026 | -0.04(-1.04%) |
Mar 17, 2017 | 3.382 | 3.470 | 3.363 | 3.470 | 22,495 | +0.08(+2.47%) |
Mar 16, 2017 | 3.358 | 3.415 | 3.358 | 3.387 | 32,689 | +0.03(+0.99%) |
Mar 15, 2017 | 3.368 | 3.382 | 3.349 | 3.353 | 34,491 | -0.00(-0.14%) |
Mar 14, 2017 | 3.356 | 3.393 | 3.344 | 3.358 | 18,006 | -0.03(-0.84%) |
Mar 13, 2017 | 3.358 | 3.425 | 3.334 | 3.387 | 28,797 | +0.00(+0.00%) |
Mar 10, 2017 | 3.370 | 3.420 | 3.368 | 3.387 | 12,755 | -0.04(-1.11%) |
Mar 09, 2017 | 3.458 | 3.508 | 3.368 | 3.425 | 76,634 | +0.01(+0.42%) |
Mar 08, 2017 | 3.482 | 3.506 | 3.406 | 3.410 | 27,796 | -0.10(-2.85%) |
Mar 07, 2017 | 3.525 | 3.539 | 3.501 | 3.511 | 26,494 | -0.04(-1.21%) |
Mar 06, 2017 | 3.453 | 3.563 | 3.439 | 3.553 | 26,994 | +0.07(+1.91%) |
Mar 03, 2017 | 3.520 | 3.544 | 3.453 | 3.487 | 39,624 | -0.07(-2.01%) |
Mar 02, 2017 | 3.549 | 3.577 | 3.458 | 3.558 | 43,806 | +0.01(+0.25%) |