Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.740 | 3.740 | 3.640 | 3.670 | 29,899 | -0.02(-0.54%) |
May 30, 2017 | 3.680 | 3.773 | 3.630 | 3.690 | 44,784 | -0.02(-0.54%) |
May 26, 2017 | 3.800 | 3.800 | 3.690 | 3.710 | 12,438 | +0.00(+0.00%) |
May 25, 2017 | 3.760 | 3.790 | 3.620 | 3.710 | 32,084 | +0.03(+0.82%) |
May 24, 2017 | 3.730 | 3.750 | 3.645 | 3.680 | 85,669 | +0.00(+0.00%) |
May 23, 2017 | 3.670 | 3.720 | 3.600 | 3.680 | 61,223 | +0.08(+2.22%) |
May 22, 2017 | 3.650 | 3.730 | 3.520 | 3.600 | 27,647 | +0.01(+0.28%) |
May 19, 2017 | 3.531 | 3.650 | 3.531 | 3.590 | 40,332 | +0.00(+0.00%) |
May 18, 2017 | 3.590 | 3.665 | 3.500 | 3.590 | 109,628 | +0.03(+0.84%) |
May 17, 2017 | 3.595 | 3.670 | 3.450 | 3.560 | 27,108 | -0.06(-1.66%) |
May 16, 2017 | 3.640 | 3.660 | 3.598 | 3.620 | 23,757 | -0.07(-1.90%) |
May 15, 2017 | 3.770 | 3.770 | 3.647 | 3.690 | 72,511 | -0.02(-0.54%) |
May 12, 2017 | 3.800 | 3.820 | 3.680 | 3.710 | 58,981 | -0.13(-3.39%) |
May 11, 2017 | 3.870 | 3.870 | 3.790 | 3.840 | 22,791 | -0.01(-0.26%) |
May 10, 2017 | 3.770 | 3.850 | 3.740 | 3.850 | 27,552 | +0.14(+3.77%) |
May 09, 2017 | 3.750 | 3.760 | 3.680 | 3.710 | 28,439 | +0.00(+0.00%) |
May 08, 2017 | 3.720 | 3.766 | 3.680 | 3.710 | 20,407 | +0.00(+0.00%) |
May 05, 2017 | 3.690 | 3.730 | 3.580 | 3.710 | 111,053 | +0.11(+3.06%) |
May 04, 2017 | 3.610 | 3.650 | 3.515 | 3.600 | 42,968 | +0.00(+0.00%) |
May 03, 2017 | 3.670 | 3.675 | 3.600 | 3.600 | 15,959 | -0.03(-0.83%) |
May 02, 2017 | 3.670 | 3.700 | 3.620 | 3.630 | 35,828 | +0.00(+0.00%) |
May 01, 2017 | 3.670 | 3.680 | 3.620 | 3.630 | 22,863 | +0.01(+0.28%) |
Apr 28, 2017 | 3.580 | 3.690 | 3.580 | 3.620 | 50,477 | +0.03(+0.84%) |
Apr 27, 2017 | 3.520 | 3.610 | 3.448 | 3.590 | 80,380 | +0.04(+1.13%) |
Apr 26, 2017 | 3.540 | 3.620 | 3.490 | 3.550 | 37,270 | -0.01(-0.28%) |
Apr 25, 2017 | 3.530 | 3.680 | 3.530 | 3.560 | 15,942 | +0.04(+1.14%) |
Apr 24, 2017 | 3.580 | 3.620 | 3.440 | 3.520 | 24,290 | -0.07(-1.95%) |
Apr 21, 2017 | 3.500 | 3.610 | 3.475 | 3.590 | 18,216 | +0.08(+2.28%) |
Apr 20, 2017 | 3.520 | 3.600 | 3.500 | 3.510 | 44,427 | +0.00(+0.00%) |
Apr 19, 2017 | 3.500 | 3.550 | 3.470 | 3.510 | 45,113 | -0.01(-0.28%) |
Apr 18, 2017 | 3.490 | 3.630 | 3.470 | 3.520 | 27,857 | +0.04(+1.15%) |
Apr 17, 2017 | 3.530 | 3.530 | 3.400 | 3.480 | 23,888 | -0.02(-0.57%) |
Apr 13, 2017 | 3.440 | 3.600 | 3.410 | 3.500 | 33,539 | +0.09(+2.64%) |
Apr 12, 2017 | 3.499 | 3.510 | 3.410 | 3.410 | 7,349 | -0.11(-3.12%) |
Apr 11, 2017 | 3.440 | 3.610 | 3.400 | 3.520 | 31,903 | +0.07(+2.03%) |
Apr 10, 2017 | 3.410 | 3.642 | 3.340 | 3.450 | 51,966 | +0.08(+2.37%) |
Apr 07, 2017 | 3.450 | 3.450 | 3.300 | 3.370 | 62,461 | -0.06(-1.75%) |
Apr 06, 2017 | 3.430 | 3.430 | 3.350 | 3.430 | 73,775 | +0.00(+0.00%) |
Apr 05, 2017 | 3.420 | 3.460 | 3.400 | 3.430 | 84,023 | +0.06(+1.78%) |
Apr 04, 2017 | 3.450 | 3.480 | 3.300 | 3.370 | 45,740 | -0.04(-1.17%) |
Apr 03, 2017 | 3.450 | 3.640 | 3.410 | 3.410 | 54,009 | -0.04(-1.16%) |
Mar 31, 2017 | 3.420 | 3.450 | 3.380 | 3.450 | 5,732 | +0.03(+0.88%) |
Mar 30, 2017 | 3.460 | 3.460 | 3.300 | 3.420 | 65,195 | +0.00(+0.00%) |
Mar 29, 2017 | 3.440 | 3.460 | 3.400 | 3.420 | 35,455 | -0.02(-0.58%) |
Mar 28, 2017 | 3.410 | 3.480 | 3.380 | 3.440 | 65,956 | -0.05(-1.43%) |
Mar 27, 2017 | 3.450 | 3.540 | 3.370 | 3.490 | 55,279 | -0.11(-3.06%) |
Mar 24, 2017 | 3.480 | 3.600 | 3.480 | 3.600 | 23,259 | +0.08(+2.27%) |
Mar 23, 2017 | 3.400 | 3.570 | 3.400 | 3.520 | 21,876 | +0.06(+1.73%) |
Mar 22, 2017 | 3.570 | 3.570 | 3.400 | 3.460 | 66,804 | -0.05(-1.42%) |
Mar 21, 2017 | 3.710 | 3.730 | 3.400 | 3.510 | 88,789 | -0.26(-6.90%) |
Mar 20, 2017 | 3.750 | 3.800 | 3.690 | 3.770 | 67,041 | +0.08(+2.17%) |
Mar 17, 2017 | 3.500 | 3.790 | 3.500 | 3.690 | 777,914 | +0.17(+4.83%) |
Mar 16, 2017 | 3.510 | 3.550 | 3.470 | 3.520 | 301,515 | +0.04(+1.15%) |
Mar 15, 2017 | 3.440 | 3.560 | 3.430 | 3.480 | 44,287 | +0.03(+0.87%) |
Mar 14, 2017 | 3.500 | 3.530 | 3.450 | 3.450 | 11,319 | -0.04(-1.15%) |
Mar 13, 2017 | 3.500 | 3.540 | 3.462 | 3.490 | 34,352 | +0.03(+0.87%) |
Mar 10, 2017 | 3.480 | 3.530 | 3.450 | 3.460 | 17,781 | -0.02(-0.57%) |
Mar 09, 2017 | 3.490 | 3.550 | 3.450 | 3.480 | 40,962 | +0.01(+0.29%) |
Mar 08, 2017 | 3.450 | 3.510 | 3.420 | 3.470 | 44,792 | +0.01(+0.29%) |
Mar 07, 2017 | 3.410 | 3.480 | 3.400 | 3.460 | 62,618 | +0.00(+0.00%) |
Mar 06, 2017 | 3.410 | 3.500 | 3.380 | 3.460 | 20,085 | +0.05(+1.47%) |
Mar 03, 2017 | 3.450 | 3.540 | 3.350 | 3.410 | 25,782 | -0.08(-2.29%) |
Mar 02, 2017 | 3.450 | 3.580 | 3.440 | 3.490 | 60,943 | -0.01(-0.29%) |