Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.165 | 3.191 | 3.144 | 3.186 | 71,745 | +0.01(+0.33%) |
May 30, 2017 | 3.254 | 3.339 | 3.165 | 3.176 | 57,448 | -0.06(-1.93%) |
May 26, 2017 | 3.207 | 3.243 | 3.207 | 3.238 | 21,444 | +0.03(+0.81%) |
May 25, 2017 | 3.186 | 3.212 | 3.149 | 3.212 | 39,199 | +0.05(+1.68%) |
May 24, 2017 | 3.165 | 3.165 | 3.159 | 3.159 | 2,669 | -0.03(-0.85%) |
May 23, 2017 | 3.178 | 3.191 | 3.144 | 3.186 | 26,133 | +0.03(+0.99%) |
May 22, 2017 | 3.103 | 3.160 | 3.103 | 3.155 | 26,472 | +0.04(+1.34%) |
May 19, 2017 | 3.134 | 3.134 | 3.113 | 3.113 | 14,609 | +0.00(+0.00%) |
May 18, 2017 | 3.103 | 3.113 | 3.096 | 3.113 | 11,849 | +0.03(+0.84%) |
May 17, 2017 | 3.254 | 3.254 | 3.076 | 3.087 | 46,623 | -0.06(-2.03%) |
May 16, 2017 | 3.121 | 3.170 | 3.121 | 3.151 | 30,883 | +0.04(+1.22%) |
May 15, 2017 | 3.103 | 3.130 | 3.103 | 3.113 | 99,172 | +0.02(+0.50%) |
May 12, 2017 | 3.092 | 3.113 | 3.092 | 3.097 | 77,461 | +0.01(+0.17%) |
May 11, 2017 | 3.118 | 3.128 | 3.092 | 3.092 | 45,171 | +0.00(+0.00%) |
May 10, 2017 | 3.097 | 3.108 | 3.082 | 3.092 | 21,711 | -0.01(-0.17%) |
May 09, 2017 | 3.113 | 3.118 | 3.097 | 3.097 | 63,633 | -0.01(-0.17%) |
May 08, 2017 | 3.128 | 3.128 | 3.097 | 3.103 | 50,841 | +0.00(+0.00%) |
May 05, 2017 | 3.094 | 3.103 | 3.090 | 3.103 | 31,593 | +0.03(+0.84%) |
May 04, 2017 | 3.082 | 3.092 | 3.077 | 3.077 | 45,925 | -0.02(-0.67%) |
May 03, 2017 | 3.103 | 3.103 | 3.085 | 3.097 | 26,134 | +0.01(+0.22%) |
May 02, 2017 | 3.087 | 3.097 | 3.074 | 3.091 | 71,529 | -0.00(-0.05%) |
May 01, 2017 | 3.097 | 3.103 | 3.082 | 3.092 | 96,438 | +0.02(+0.63%) |
Apr 28, 2017 | 3.092 | 3.093 | 3.072 | 3.073 | 67,737 | +0.01(+0.21%) |
Apr 27, 2017 | 3.066 | 3.074 | 3.061 | 3.066 | 39,561 | -0.01(-0.34%) |
Apr 26, 2017 | 3.066 | 3.170 | 3.058 | 3.077 | 87,575 | +0.02(+0.54%) |
Apr 25, 2017 | 3.030 | 3.066 | 3.030 | 3.060 | 28,021 | +0.02(+0.82%) |
Apr 24, 2017 | 3.056 | 3.056 | 3.025 | 3.035 | 46,733 | +0.01(+0.17%) |
Apr 21, 2017 | 3.046 | 3.046 | 3.025 | 3.030 | 78,192 | -0.01(-0.17%) |
Apr 20, 2017 | 3.026 | 3.035 | 3.025 | 3.035 | 29,369 | +0.01(+0.34%) |
Apr 19, 2017 | 3.025 | 3.030 | 3.021 | 3.025 | 17,880 | +0.01(+0.17%) |
Apr 18, 2017 | 3.031 | 3.036 | 3.008 | 3.020 | 74,496 | +0.01(+0.18%) |
Apr 17, 2017 | 2.968 | 3.030 | 2.968 | 3.014 | 94,521 | -0.01(-0.17%) |
Apr 13, 2017 | 3.025 | 3.025 | 3.009 | 3.020 | 30,809 | +0.00(+0.00%) |
Apr 12, 2017 | 3.007 | 3.030 | 3.001 | 3.020 | 104,056 | +0.01(+0.17%) |
Apr 11, 2017 | 2.999 | 3.014 | 2.995 | 3.014 | 45,544 | +0.03(+1.03%) |
Apr 10, 2017 | 2.984 | 3.025 | 2.984 | 2.984 | 56,711 | -0.01(-0.34%) |
Apr 07, 2017 | 2.968 | 2.995 | 2.968 | 2.994 | 30,665 | +0.02(+0.69%) |
Apr 06, 2017 | 2.958 | 2.979 | 2.958 | 2.973 | 49,398 | +0.02(+0.52%) |
Apr 05, 2017 | 2.979 | 2.984 | 2.958 | 2.958 | 59,762 | -0.02(-0.52%) |
Apr 04, 2017 | 2.958 | 2.976 | 2.958 | 2.973 | 19,734 | +0.00(+0.00%) |
Apr 03, 2017 | 2.948 | 2.994 | 2.948 | 2.973 | 57,409 | -0.01(-0.17%) |
Mar 31, 2017 | 2.984 | 2.984 | 2.969 | 2.979 | 23,563 | +0.01(+0.35%) |
Mar 30, 2017 | 2.968 | 2.968 | 2.958 | 2.968 | 22,521 | +0.00(+0.00%) |
Mar 29, 2017 | 2.968 | 2.968 | 2.958 | 2.968 | 9,975 | +0.00(+0.00%) |
Mar 28, 2017 | 2.968 | 2.968 | 2.953 | 2.968 | 30,394 | +0.00(+0.02%) |
Mar 27, 2017 | 2.979 | 2.979 | 2.953 | 2.968 | 11,762 | -0.01(-0.36%) |
Mar 24, 2017 | 2.979 | 2.984 | 2.963 | 2.979 | 26,104 | +0.02(+0.69%) |
Mar 23, 2017 | 2.973 | 2.973 | 2.948 | 2.958 | 19,539 | -0.01(-0.35%) |
Mar 22, 2017 | 2.973 | 2.973 | 2.948 | 2.968 | 13,905 | +0.01(+0.19%) |
Mar 21, 2017 | 2.994 | 2.999 | 2.953 | 2.963 | 56,366 | -0.03(-0.88%) |
Mar 20, 2017 | 2.984 | 2.994 | 2.968 | 2.989 | 28,609 | +0.01(+0.34%) |
Mar 17, 2017 | 2.994 | 2.994 | 2.973 | 2.979 | 58,396 | +0.00(+0.00%) |
Mar 16, 2017 | 2.953 | 2.979 | 2.953 | 2.979 | 53,409 | +0.03(+0.87%) |
Mar 15, 2017 | 2.958 | 2.958 | 2.921 | 2.953 | 43,853 | +0.02(+0.79%) |
Mar 14, 2017 | 2.927 | 2.938 | 2.856 | 2.930 | 17,340 | +0.01(+0.45%) |
Mar 13, 2017 | 2.881 | 2.932 | 2.881 | 2.917 | 25,200 | +0.01(+0.35%) |
Mar 10, 2017 | 2.871 | 2.937 | 2.841 | 2.907 | 54,868 | +0.02(+0.53%) |
Mar 09, 2017 | 2.922 | 2.978 | 2.891 | 2.891 | 90,731 | -0.06(-1.92%) |
Mar 08, 2017 | 2.978 | 2.983 | 2.947 | 2.948 | 76,898 | -0.03(-1.02%) |
Mar 07, 2017 | 3.044 | 3.044 | 2.978 | 2.979 | 99,570 | -0.00(-0.15%) |
Mar 06, 2017 | 2.983 | 3.003 | 2.983 | 2.983 | 9,739 | -0.02(-0.68%) |
Mar 03, 2017 | 3.024 | 3.029 | 3.002 | 3.003 | 64,385 | +0.00(+0.00%) |
Mar 02, 2017 | 3.018 | 3.029 | 2.993 | 3.003 | 29,907 | -0.02(-0.67%) |