Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.730 | 2.730 | 2.520 | 2.630 | 495,024 | -0.14(-5.05%) |
May 30, 2017 | 2.600 | 2.870 | 2.550 | 2.770 | 988,236 | +0.22(+8.63%) |
May 26, 2017 | 2.720 | 2.800 | 2.500 | 2.550 | 553,334 | -0.17(-6.25%) |
May 25, 2017 | 3.000 | 3.130 | 2.660 | 2.720 | 846,192 | -0.20(-6.85%) |
May 24, 2017 | 3.950 | 4.080 | 2.800 | 2.920 | 3,627,145 | -0.89(-23.36%) |
May 23, 2017 | 4.400 | 4.900 | 3.650 | 3.810 | 27,477,084 | +1.36(+55.51%) |
May 22, 2017 | 2.510 | 2.550 | 2.380 | 2.450 | 19,300 | +0.00(+0.20%) |
May 19, 2017 | 2.510 | 2.510 | 2.410 | 2.445 | 16,061 | -0.04(-1.80%) |
May 18, 2017 | 2.319 | 2.500 | 2.300 | 2.490 | 43,257 | +0.08(+3.32%) |
May 17, 2017 | 2.430 | 2.620 | 2.350 | 2.410 | 110,451 | +0.18(+8.07%) |
May 16, 2017 | 2.480 | 2.528 | 2.230 | 2.230 | 32,424 | -0.27(-10.80%) |
May 15, 2017 | 2.610 | 2.640 | 2.420 | 2.500 | 32,442 | -0.03(-1.19%) |
May 12, 2017 | 2.412 | 2.750 | 2.412 | 2.530 | 216,293 | +0.10(+4.12%) |
May 11, 2017 | 2.310 | 2.480 | 2.270 | 2.430 | 93,109 | +0.12(+5.19%) |
May 10, 2017 | 2.320 | 2.411 | 2.230 | 2.310 | 35,944 | -0.02(-0.86%) |
May 09, 2017 | 2.270 | 2.650 | 2.200 | 2.330 | 86,122 | +0.06(+2.64%) |
May 08, 2017 | 2.250 | 2.349 | 2.250 | 2.270 | 16,805 | -0.01(-0.44%) |
May 05, 2017 | 2.470 | 2.503 | 2.209 | 2.280 | 69,086 | -0.12(-5.00%) |
May 04, 2017 | 2.570 | 2.600 | 2.340 | 2.400 | 93,102 | -0.22(-8.40%) |
May 03, 2017 | 2.736 | 2.736 | 2.550 | 2.620 | 45,270 | -0.01(-0.38%) |
May 02, 2017 | 2.690 | 2.720 | 2.580 | 2.630 | 20,931 | +0.01(+0.38%) |
May 01, 2017 | 2.640 | 2.710 | 2.580 | 2.620 | 38,152 | -0.03(-1.13%) |
Apr 28, 2017 | 2.750 | 2.810 | 2.640 | 2.650 | 23,737 | -0.01(-0.38%) |
Apr 27, 2017 | 2.650 | 2.880 | 2.650 | 2.660 | 55,677 | +0.01(+0.38%) |
Apr 26, 2017 | 2.790 | 2.790 | 2.600 | 2.650 | 19,812 | -0.06(-2.21%) |
Apr 25, 2017 | 2.830 | 2.836 | 2.680 | 2.710 | 59,676 | -0.14(-4.91%) |
Apr 24, 2017 | 2.960 | 2.960 | 2.684 | 2.850 | 69,689 | -0.10(-3.39%) |
Apr 21, 2017 | 2.930 | 3.250 | 2.810 | 2.950 | 405,222 | -0.32(-9.67%) |
Apr 20, 2017 | 2.653 | 3.370 | 2.632 | 3.266 | 1,054,683 | +0.56(+20.51%) |
Apr 19, 2017 | 2.580 | 2.740 | 2.580 | 2.710 | 82,245 | +0.10(+3.83%) |
Apr 18, 2017 | 2.680 | 2.680 | 2.510 | 2.610 | 50,141 | +0.00(+0.00%) |
Apr 17, 2017 | 2.813 | 2.813 | 2.600 | 2.610 | 19,988 | -0.09(-3.33%) |
Apr 13, 2017 | 2.670 | 2.705 | 2.660 | 2.700 | 21,701 | +0.04(+1.50%) |
Apr 12, 2017 | 2.740 | 2.740 | 2.650 | 2.660 | 10,548 | -0.05(-1.85%) |
Apr 11, 2017 | 2.650 | 2.803 | 2.630 | 2.710 | 34,653 | +0.00(+0.00%) |
Apr 10, 2017 | 2.760 | 2.760 | 2.644 | 2.710 | 16,807 | -0.03(-1.09%) |
Apr 07, 2017 | 2.630 | 2.840 | 2.630 | 2.740 | 52,670 | -0.01(-0.36%) |
Apr 06, 2017 | 2.720 | 2.837 | 2.620 | 2.750 | 27,532 | +0.01(+0.36%) |
Apr 05, 2017 | 2.740 | 2.790 | 2.620 | 2.740 | 39,786 | -0.02(-0.72%) |
Apr 04, 2017 | 2.740 | 2.900 | 2.630 | 2.760 | 31,284 | +0.00(+0.00%) |
Apr 03, 2017 | 3.100 | 3.100 | 2.670 | 2.760 | 123,603 | -0.07(-2.47%) |
Mar 31, 2017 | 2.850 | 3.090 | 2.660 | 2.830 | 335,023 | -0.02(-0.70%) |
Mar 30, 2017 | 2.640 | 2.940 | 2.590 | 2.850 | 250,761 | +0.19(+7.14%) |
Mar 29, 2017 | 2.700 | 2.715 | 2.500 | 2.660 | 51,413 | +0.07(+2.70%) |
Mar 28, 2017 | 2.750 | 2.769 | 2.510 | 2.590 | 164,180 | -0.13(-4.78%) |
Mar 27, 2017 | 2.470 | 3.450 | 2.460 | 2.720 | 939,532 | +0.27(+11.02%) |
Mar 24, 2017 | 2.570 | 2.570 | 2.370 | 2.450 | 80,477 | -0.15(-5.77%) |
Mar 23, 2017 | 2.590 | 2.600 | 2.460 | 2.600 | 62,980 | +0.03(+1.17%) |
Mar 22, 2017 | 2.610 | 2.720 | 2.560 | 2.570 | 40,154 | -0.10(-3.75%) |
Mar 21, 2017 | 2.730 | 2.730 | 2.600 | 2.670 | 42,430 | +0.02(+0.75%) |
Mar 20, 2017 | 2.800 | 2.800 | 2.650 | 2.650 | 50,793 | -0.05(-1.85%) |
Mar 17, 2017 | 2.730 | 2.846 | 2.700 | 2.700 | 41,577 | -0.08(-2.88%) |
Mar 16, 2017 | 2.690 | 2.906 | 2.680 | 2.780 | 95,761 | +0.07(+2.58%) |
Mar 15, 2017 | 2.927 | 2.927 | 2.770 | 2.710 | 78,605 | -0.13(-4.58%) |
Mar 14, 2017 | 2.950 | 3.090 | 2.810 | 2.840 | 82,540 | -0.10(-3.40%) |
Mar 13, 2017 | 2.980 | 3.109 | 2.940 | 2.940 | 64,577 | -0.01(-0.34%) |
Mar 10, 2017 | 3.000 | 3.050 | 2.910 | 2.950 | 37,735 | -0.09(-2.96%) |
Mar 09, 2017 | 3.070 | 3.210 | 2.858 | 3.040 | 73,053 | -0.06(-1.94%) |
Mar 08, 2017 | 2.980 | 3.130 | 2.760 | 3.100 | 105,537 | +0.34(+12.32%) |
Mar 07, 2017 | 3.220 | 3.234 | 2.760 | 2.760 | 136,425 | -0.48(-14.81%) |
Mar 06, 2017 | 3.230 | 3.250 | 3.110 | 3.240 | 45,126 | -0.01(-0.31%) |
Mar 03, 2017 | 3.170 | 3.320 | 3.110 | 3.250 | 174,264 | +0.14(+4.50%) |
Mar 02, 2017 | 3.030 | 3.324 | 2.995 | 3.110 | 296,851 | +0.08(+2.64%) |