Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.000 | 3.033 | 2.921 | 2.967 | 7,356,621 | -0.03(-1.10%) |
May 30, 2017 | 3.042 | 3.075 | 2.992 | 3.000 | 7,295,767 | -0.16(-4.99%) |
May 26, 2017 | 3.091 | 3.183 | 3.087 | 3.158 | 7,175,657 | +0.02(+0.79%) |
May 25, 2017 | 3.054 | 3.149 | 3.042 | 3.133 | 9,980,667 | -0.08(-2.58%) |
May 24, 2017 | 3.108 | 3.232 | 3.078 | 3.216 | 13,120,410 | +0.07(+2.11%) |
May 23, 2017 | 3.241 | 3.282 | 3.112 | 3.149 | 11,031,587 | -0.06(-1.81%) |
May 22, 2017 | 3.149 | 3.249 | 3.145 | 3.207 | 9,418,865 | +0.07(+2.38%) |
May 19, 2017 | 3.141 | 3.199 | 3.120 | 3.133 | 10,947,958 | +0.05(+1.61%) |
May 18, 2017 | 3.149 | 3.174 | 3.042 | 3.083 | 11,325,630 | -0.07(-2.11%) |
May 17, 2017 | 3.091 | 3.199 | 3.083 | 3.149 | 12,896,981 | +0.13(+4.40%) |
May 16, 2017 | 2.992 | 3.058 | 2.992 | 3.017 | 8,149,807 | +0.02(+0.83%) |
May 15, 2017 | 3.042 | 3.050 | 2.934 | 2.992 | 8,848,899 | +0.00(+0.00%) |
May 12, 2017 | 2.892 | 3.008 | 2.892 | 2.992 | 10,530,747 | +0.11(+3.74%) |
May 11, 2017 | 2.776 | 2.917 | 2.768 | 2.884 | 11,687,216 | +0.12(+4.50%) |
May 10, 2017 | 2.743 | 2.843 | 2.718 | 2.760 | 9,915,206 | +0.14(+5.38%) |
May 09, 2017 | 2.594 | 2.627 | 2.578 | 2.619 | 13,875,598 | +0.02(+0.64%) |
May 08, 2017 | 2.619 | 2.627 | 2.578 | 2.602 | 15,936,288 | +0.01(+0.32%) |
May 05, 2017 | 2.602 | 2.644 | 2.578 | 2.594 | 12,972,587 | +0.02(+0.97%) |
May 04, 2017 | 2.611 | 2.644 | 2.536 | 2.569 | 10,444,467 | -0.10(-3.73%) |
May 03, 2017 | 2.644 | 2.752 | 2.636 | 2.669 | 13,404,838 | +0.00(+0.00%) |
May 02, 2017 | 2.660 | 2.702 | 2.627 | 2.669 | 11,174,910 | +0.07(+2.55%) |
May 01, 2017 | 2.685 | 2.702 | 2.569 | 2.602 | 9,335,165 | -0.09(-3.38%) |
Apr 28, 2017 | 2.710 | 2.735 | 2.669 | 2.694 | 11,337,091 | -0.02(-0.61%) |
Apr 27, 2017 | 2.793 | 2.793 | 2.669 | 2.710 | 11,297,886 | -0.11(-3.82%) |
Apr 26, 2017 | 2.818 | 2.851 | 2.673 | 2.818 | 21,165,016 | -0.11(-3.68%) |
Apr 25, 2017 | 2.967 | 2.984 | 2.901 | 2.926 | 11,893,412 | -0.06(-1.94%) |
Apr 24, 2017 | 2.975 | 3.050 | 2.959 | 2.984 | 13,206,782 | -0.20(-6.25%) |
Apr 21, 2017 | 3.249 | 3.265 | 3.149 | 3.183 | 8,615,260 | -0.07(-2.04%) |
Apr 20, 2017 | 3.232 | 3.282 | 3.207 | 3.249 | 7,806,823 | +0.01(+0.26%) |
Apr 19, 2017 | 3.315 | 3.340 | 3.195 | 3.241 | 15,727,992 | -0.12(-3.69%) |
Apr 18, 2017 | 3.340 | 3.390 | 3.249 | 3.365 | 11,742,367 | +0.03(+0.99%) |
Apr 17, 2017 | 3.357 | 3.394 | 3.299 | 3.332 | 6,646,125 | -0.02(-0.74%) |
Apr 13, 2017 | 3.315 | 3.514 | 3.307 | 3.357 | 23,169,608 | +0.18(+5.74%) |
Apr 12, 2017 | 3.158 | 3.174 | 3.075 | 3.174 | 8,869,617 | +0.04(+1.32%) |
Apr 11, 2017 | 3.108 | 3.166 | 3.050 | 3.133 | 9,666,849 | +0.09(+3.00%) |
Apr 10, 2017 | 3.083 | 3.100 | 3.008 | 3.042 | 4,997,974 | -0.05(-1.61%) |
Apr 07, 2017 | 3.133 | 3.191 | 3.033 | 3.091 | 7,326,634 | +0.07(+2.19%) |
Apr 06, 2017 | 3.050 | 3.075 | 2.967 | 3.025 | 4,994,955 | -0.07(-2.14%) |
Apr 05, 2017 | 3.033 | 3.116 | 2.992 | 3.091 | 6,340,020 | +0.01(+0.27%) |
Apr 04, 2017 | 3.066 | 3.083 | 2.984 | 3.083 | 5,710,856 | +0.08(+2.76%) |
Apr 03, 2017 | 2.926 | 3.025 | 2.909 | 3.000 | 5,622,864 | +0.07(+2.55%) |
Mar 31, 2017 | 2.901 | 2.967 | 2.892 | 2.926 | 5,006,512 | +0.04(+1.44%) |
Mar 30, 2017 | 2.959 | 2.984 | 2.876 | 2.884 | 6,708,006 | -0.10(-3.33%) |
Mar 29, 2017 | 2.942 | 3.025 | 2.917 | 2.984 | 6,472,774 | +0.03(+1.12%) |
Mar 28, 2017 | 3.042 | 3.058 | 2.868 | 2.950 | 7,660,275 | -0.07(-2.20%) |
Mar 27, 2017 | 3.042 | 3.050 | 2.975 | 3.017 | 5,911,006 | +0.10(+3.41%) |
Mar 24, 2017 | 2.950 | 2.992 | 2.901 | 2.917 | 5,918,193 | -0.05(-1.68%) |
Mar 23, 2017 | 2.984 | 3.008 | 2.909 | 2.967 | 10,098,686 | -0.02(-0.56%) |
Mar 22, 2017 | 2.967 | 3.000 | 2.926 | 2.984 | 5,976,879 | +0.03(+1.12%) |
Mar 21, 2017 | 2.892 | 2.984 | 2.884 | 2.950 | 5,063,674 | +0.05(+1.71%) |
Mar 20, 2017 | 2.884 | 2.901 | 2.830 | 2.901 | 5,181,618 | +0.02(+0.86%) |
Mar 17, 2017 | 2.884 | 2.897 | 2.793 | 2.876 | 10,432,440 | +0.00(+0.00%) |
Mar 16, 2017 | 2.901 | 2.975 | 2.834 | 2.876 | 9,916,814 | +0.04(+1.46%) |
Mar 15, 2017 | 2.594 | 2.851 | 2.565 | 2.834 | 9,652,665 | +0.25(+9.62%) |
Mar 14, 2017 | 2.578 | 2.644 | 2.514 | 2.586 | 11,930,894 | +0.00(+0.00%) |
Mar 13, 2017 | 2.519 | 2.602 | 2.486 | 2.586 | 9,941,058 | +0.09(+3.65%) |
Mar 10, 2017 | 2.412 | 2.519 | 2.370 | 2.495 | 10,412,747 | +0.05(+2.03%) |
Mar 09, 2017 | 2.486 | 2.511 | 2.437 | 2.445 | 11,957,813 | -0.07(-2.96%) |
Mar 08, 2017 | 2.519 | 2.569 | 2.495 | 2.519 | 9,755,298 | -0.06(-2.38%) |
Mar 07, 2017 | 2.532 | 2.654 | 2.499 | 2.581 | 9,559,600 | +0.04(+1.61%) |
Mar 06, 2017 | 2.654 | 2.654 | 2.491 | 2.540 | 9,096,305 | -0.11(-4.01%) |
Mar 03, 2017 | 2.564 | 2.671 | 2.515 | 2.646 | 10,887,535 | +0.16(+6.23%) |
Mar 02, 2017 | 2.540 | 2.613 | 2.487 | 2.491 | 7,561,216 | -0.10(-3.79%) |