Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.660 | 3.750 | 3.595 | 3.595 | 8,122 | -0.15(-3.88%) |
May 30, 2017 | 3.700 | 3.740 | 3.688 | 3.740 | 1,720 | -0.07(-1.84%) |
May 26, 2017 | 3.760 | 3.810 | 3.760 | 3.810 | 2,188 | +0.06(+1.60%) |
May 25, 2017 | 3.750 | 3.750 | 3.750 | 3.750 | 390 | -0.03(-0.79%) |
May 24, 2017 | 3.730 | 3.780 | 3.730 | 3.780 | 577 | +0.03(+0.80%) |
May 23, 2017 | 3.780 | 3.780 | 3.750 | 3.750 | 2,341 | +0.15(+4.17%) |
May 22, 2017 | 3.700 | 3.700 | 3.600 | 3.600 | 6,078 | -0.10(-2.70%) |
May 19, 2017 | 3.672 | 3.700 | 3.672 | 3.700 | 3,303 | +0.00(+0.00%) |
May 17, 2017 | 3.700 | 3.700 | 3.700 | 0 | -0.07(-1.86%) | |
May 16, 2017 | 3.775 | 3.790 | 3.752 | 3.770 | 939 | +0.02(+0.53%) |
May 15, 2017 | 3.750 | 3.750 | 3.750 | 3.750 | 3,000 | +0.02(+0.47%) |
May 12, 2017 | 3.725 | 3.740 | 3.725 | 3.732 | 1,481 | +0.08(+2.26%) |
May 11, 2017 | 3.710 | 3.710 | 3.650 | 3.650 | 5,319 | -0.05(-1.35%) |
May 10, 2017 | 3.670 | 3.700 | 3.670 | 3.700 | 683 | +0.04(+1.09%) |
May 09, 2017 | 3.660 | 3.660 | 3.660 | 3.660 | 2,175 | -0.09(-2.40%) |
May 08, 2017 | 3.680 | 3.750 | 3.615 | 3.750 | 6,761 | +0.06(+1.63%) |
May 05, 2017 | 3.598 | 3.700 | 3.550 | 3.690 | 3,643 | +0.00(+0.00%) |
May 04, 2017 | 3.560 | 3.695 | 3.530 | 3.690 | 2,639 | +0.00(+0.00%) |
May 03, 2017 | 3.690 | 3.690 | 3.690 | 3.690 | 1,222 | +0.05(+1.37%) |
May 02, 2017 | 3.527 | 3.640 | 3.510 | 3.640 | 9,770 | +0.07(+1.90%) |
May 01, 2017 | 3.570 | 3.580 | 3.560 | 3.572 | 3,304 | -0.01(-0.22%) |
Apr 28, 2017 | 3.555 | 3.580 | 3.555 | 3.580 | 326 | +0.08(+2.36%) |
Apr 27, 2017 | 3.558 | 3.580 | 3.498 | 3.498 | 3,942 | +0.04(+1.08%) |
Apr 26, 2017 | 3.438 | 3.460 | 3.390 | 3.460 | 5,833 | -0.04(-1.14%) |
Apr 25, 2017 | 3.500 | 3.500 | 3.500 | 3.500 | 1,937 | +0.09(+2.64%) |
Apr 24, 2017 | 3.580 | 3.580 | 3.410 | 3.410 | 2,322 | -0.04(-1.16%) |
Apr 21, 2017 | 3.418 | 3.450 | 3.350 | 3.450 | 11,739 | -0.03(-0.86%) |
Apr 19, 2017 | 3.480 | 3.480 | 3.480 | 0 | +0.00(+0.14%) | |
Apr 18, 2017 | 3.400 | 3.475 | 3.340 | 3.475 | 2,176 | -0.03(-1.00%) |
Apr 17, 2017 | 3.420 | 3.510 | 3.420 | 3.510 | 13,650 | +0.10(+2.93%) |
Apr 13, 2017 | 3.410 | 3.410 | 3.410 | 3.410 | 1,570 | +0.01(+0.29%) |
Apr 11, 2017 | 3.400 | 3.400 | 3.400 | 8 | +0.00(+0.00%) | |
Apr 10, 2017 | 3.450 | 3.450 | 3.400 | 3.400 | 822 | -0.09(-2.58%) |
Apr 07, 2017 | 3.410 | 3.490 | 3.400 | 3.490 | 3,454 | +0.16(+4.65%) |
Apr 06, 2017 | 3.370 | 3.410 | 3.270 | 3.335 | 4,754 | -0.00(-0.15%) |
Apr 05, 2017 | 3.328 | 3.340 | 3.328 | 3.340 | 3,534 | +0.06(+1.83%) |
Apr 04, 2017 | 3.270 | 3.280 | 3.270 | 3.280 | 690 | -0.09(-2.74%) |
Apr 03, 2017 | 3.373 | 3.373 | 3.373 | 3.373 | 174 | +0.02(+0.67%) |
Mar 31, 2017 | 3.350 | 3.350 | 3.350 | 3.350 | 100 | -0.05(-1.47%) |
Mar 30, 2017 | 3.386 | 3.400 | 3.386 | 3.400 | 1,982 | +0.00(+0.00%) |
Mar 29, 2017 | 3.330 | 3.400 | 3.330 | 3.400 | 8,353 | +0.11(+3.23%) |
Mar 27, 2017 | 3.294 | 3.294 | 3.294 | 145 | -0.12(-3.41%) | |
Mar 24, 2017 | 3.343 | 3.410 | 3.343 | 3.410 | 2,447 | +0.12(+3.65%) |
Mar 23, 2017 | 3.360 | 3.370 | 3.280 | 3.290 | 9,898 | -0.07(-2.08%) |
Mar 22, 2017 | 3.250 | 3.360 | 3.250 | 3.360 | 1,567 | +0.08(+2.60%) |
Mar 21, 2017 | 3.160 | 3.280 | 3.160 | 3.275 | 18,698 | +0.17(+5.31%) |
Mar 17, 2017 | 3.110 | 3.110 | 3.110 | 99 | +0.09(+2.98%) | |
Mar 16, 2017 | 3.021 | 3.030 | 3.005 | 3.020 | 4,043 | +0.10(+3.34%) |
Mar 15, 2017 | 2.890 | 3.000 | 2.890 | 2.922 | 13,117 | +0.02(+0.78%) |
Mar 13, 2017 | 2.900 | 2.900 | 2.900 | 0 | -0.04(-1.36%) | |
Mar 10, 2017 | 2.920 | 2.950 | 2.910 | 2.940 | 4,451 | +0.08(+2.98%) |
Mar 09, 2017 | 2.877 | 2.877 | 2.830 | 2.855 | 19,644 | -0.04(-1.21%) |
Mar 08, 2017 | 2.919 | 2.919 | 2.850 | 2.890 | 5,198 | +0.02(+0.70%) |
Mar 07, 2017 | 2.890 | 2.890 | 2.860 | 2.870 | 41,454 | +0.01(+0.35%) |
Mar 06, 2017 | 2.890 | 2.890 | 2.860 | 2.860 | 1,238 | -0.07(-2.39%) |
Mar 03, 2017 | 2.840 | 2.930 | 2.820 | 2.930 | 2,052 | +0.15(+5.30%) |
Mar 02, 2017 | 2.775 | 2.850 | 2.750 | 2.783 | 2,735 | -0.06(-2.04%) |