Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.400 | 3.500 | 3.400 | 3.500 | 8,412 | +0.10(+2.94%) |
May 30, 2017 | 3.401 | 3.500 | 3.400 | 3.400 | 2,693 | -0.05(-1.45%) |
May 26, 2017 | 3.484 | 3.484 | 3.350 | 3.450 | 2,469 | +0.05(+1.47%) |
May 25, 2017 | 3.500 | 3.500 | 3.400 | 3.400 | 7,695 | -0.01(-0.21%) |
May 24, 2017 | 3.410 | 3.500 | 3.400 | 3.407 | 13,996 | +0.11(+3.24%) |
May 23, 2017 | 3.400 | 3.400 | 3.300 | 3.300 | 2,077 | -0.10(-2.94%) |
May 22, 2017 | 3.350 | 3.450 | 3.350 | 3.400 | 2,820 | -0.05(-1.45%) |
May 19, 2017 | 3.300 | 3.450 | 3.300 | 3.450 | 15,880 | +0.15(+4.55%) |
May 18, 2017 | 3.450 | 3.450 | 3.300 | 3.300 | 7,969 | -0.10(-2.94%) |
May 17, 2017 | 3.600 | 3.600 | 3.400 | 3.400 | 24,932 | -0.25(-6.85%) |
May 16, 2017 | 3.700 | 3.700 | 3.605 | 3.650 | 5,516 | -0.05(-1.35%) |
May 15, 2017 | 3.750 | 3.781 | 3.605 | 3.700 | 20,176 | +0.05(+1.37%) |
May 12, 2017 | 3.498 | 3.750 | 3.450 | 3.650 | 57,165 | +0.15(+4.29%) |
May 11, 2017 | 3.200 | 3.500 | 3.150 | 3.500 | 25,872 | +0.20(+6.06%) |
May 10, 2017 | 3.250 | 3.300 | 3.250 | 3.300 | 7,741 | +0.07(+2.33%) |
May 09, 2017 | 3.300 | 3.300 | 3.000 | 3.225 | 37,719 | -0.17(-5.15%) |
May 08, 2017 | 3.450 | 3.450 | 3.350 | 3.400 | 12,371 | -0.05(-1.45%) |
May 05, 2017 | 3.450 | 3.450 | 3.255 | 3.450 | 12,930 | +0.00(+0.00%) |
May 04, 2017 | 3.450 | 3.450 | 3.353 | 3.450 | 5,941 | +0.00(+0.00%) |
May 03, 2017 | 3.450 | 3.450 | 3.400 | 3.450 | 3,841 | +0.00(+0.00%) |
May 02, 2017 | 3.450 | 3.450 | 3.411 | 3.450 | 3,569 | +0.00(+0.00%) |
May 01, 2017 | 3.450 | 3.450 | 3.350 | 3.450 | 7,604 | +0.05(+1.47%) |
Apr 28, 2017 | 3.350 | 3.400 | 3.300 | 3.400 | 25,095 | +0.10(+3.03%) |
Apr 27, 2017 | 3.400 | 3.400 | 3.300 | 3.300 | 5,727 | -0.10(-2.94%) |
Apr 26, 2017 | 3.350 | 3.400 | 3.306 | 3.400 | 35,452 | +0.13(+4.09%) |
Apr 25, 2017 | 3.154 | 3.300 | 3.154 | 3.266 | 9,744 | +0.02(+0.50%) |
Apr 24, 2017 | 3.294 | 3.300 | 3.150 | 3.250 | 67,518 | +0.10(+3.17%) |
Apr 21, 2017 | 3.350 | 3.400 | 3.150 | 3.150 | 22,312 | -0.15(-4.55%) |
Apr 20, 2017 | 3.288 | 3.400 | 3.250 | 3.300 | 12,713 | -0.05(-1.49%) |
Apr 19, 2017 | 3.350 | 3.350 | 3.300 | 3.350 | 1,766 | +0.05(+1.52%) |
Apr 18, 2017 | 3.400 | 3.400 | 3.300 | 3.300 | 10,023 | -0.10(-2.94%) |
Apr 17, 2017 | 3.350 | 3.400 | 3.256 | 3.400 | 15,821 | +0.05(+1.49%) |
Apr 13, 2017 | 3.294 | 3.350 | 3.294 | 3.350 | 9,321 | +0.05(+1.52%) |
Apr 12, 2017 | 3.200 | 3.400 | 3.200 | 3.300 | 4,727 | +0.15(+4.76%) |
Apr 11, 2017 | 3.300 | 3.300 | 3.150 | 3.150 | 20,990 | -0.15(-4.55%) |
Apr 10, 2017 | 3.300 | 3.300 | 3.201 | 3.300 | 3,147 | +0.00(+0.00%) |
Apr 07, 2017 | 3.250 | 3.300 | 3.250 | 3.300 | 18,884 | -0.05(-1.49%) |
Apr 06, 2017 | 3.300 | 3.350 | 3.300 | 3.350 | 3,564 | +0.10(+3.08%) |
Apr 05, 2017 | 3.300 | 3.400 | 3.250 | 3.250 | 42,875 | +0.00(+0.00%) |
Apr 04, 2017 | 3.200 | 3.400 | 3.150 | 3.250 | 41,539 | +0.05(+1.56%) |
Apr 03, 2017 | 3.150 | 3.353 | 3.150 | 3.200 | 76,060 | +0.05(+1.59%) |
Mar 31, 2017 | 3.200 | 3.250 | 3.050 | 3.150 | 33,530 | +0.05(+1.61%) |
Mar 30, 2017 | 3.100 | 3.250 | 3.050 | 3.100 | 14,030 | +0.00(+0.00%) |
Mar 29, 2017 | 3.050 | 3.150 | 3.050 | 3.100 | 7,678 | +0.00(+0.00%) |
Mar 28, 2017 | 3.200 | 3.200 | 3.050 | 3.100 | 11,970 | +0.00(+0.00%) |
Mar 27, 2017 | 3.000 | 3.200 | 3.000 | 3.100 | 15,865 | +0.00(+0.11%) |
Mar 24, 2017 | 3.150 | 3.150 | 3.000 | 3.096 | 7,363 | -0.00(-0.11%) |
Mar 23, 2017 | 3.200 | 3.200 | 3.075 | 3.100 | 5,983 | +0.00(+0.00%) |
Mar 22, 2017 | 3.200 | 3.300 | 3.100 | 3.100 | 40,377 | -0.15(-4.62%) |
Mar 21, 2017 | 3.100 | 3.250 | 3.100 | 3.250 | 75,913 | +0.10(+3.17%) |
Mar 20, 2017 | 2.900 | 3.150 | 2.900 | 3.150 | 36,018 | +0.20(+6.78%) |
Mar 17, 2017 | 2.900 | 2.950 | 2.850 | 2.950 | 25,947 | +0.05(+1.72%) |
Mar 16, 2017 | 2.900 | 2.900 | 2.850 | 2.900 | 25,112 | +0.05(+1.75%) |
Mar 15, 2017 | 2.900 | 2.900 | 2.850 | 2.850 | 20,221 | -0.05(-1.72%) |
Mar 14, 2017 | 2.950 | 2.950 | 2.850 | 2.900 | 16,473 | +0.00(+0.00%) |
Mar 13, 2017 | 2.950 | 2.950 | 2.900 | 2.900 | 17,769 | -0.05(-1.69%) |
Mar 10, 2017 | 2.850 | 3.000 | 2.801 | 2.950 | 66,334 | +0.10(+3.51%) |
Mar 09, 2017 | 2.950 | 3.000 | 2.800 | 2.850 | 69,950 | -0.15(-5.00%) |
Mar 08, 2017 | 2.900 | 3.000 | 2.900 | 3.000 | 21,440 | +0.10(+3.45%) |
Mar 07, 2017 | 2.950 | 3.000 | 2.850 | 2.900 | 75,149 | -0.10(-3.33%) |
Mar 06, 2017 | 2.950 | 3.000 | 2.950 | 3.000 | 25,802 | +0.00(+0.00%) |
Mar 03, 2017 | 3.050 | 3.100 | 2.950 | 3.000 | 29,439 | -0.05(-1.64%) |
Mar 02, 2017 | 3.100 | 3.100 | 3.050 | 3.050 | 12,445 | +0.00(+0.00%) |