Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.700 | 2.800 | 2.600 | 2.750 | 11,300 | -0.19(-6.46%) |
May 29, 2017 | 2.940 | 2.940 | 2.940 | 0 | -0.06(-2.00%) | |
May 26, 2017 | 2.900 | 3.000 | 2.900 | 3.000 | 12,000 | +0.00(+0.00%) |
May 25, 2017 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 | +0.06(+2.04%) |
May 24, 2017 | 2.940 | 2.940 | 2.940 | 2.940 | 500 | +0.07(+2.44%) |
May 23, 2017 | 2.870 | 2.870 | 2.870 | 2.870 | 2,000 | -0.04(-1.37%) |
May 19, 2017 | 2.910 | 2.910 | 2.910 | 2.910 | 500 | +0.04(+1.39%) |
May 18, 2017 | 2.870 | 2.950 | 2.860 | 2.870 | 1,700 | -0.32(-10.03%) |
May 16, 2017 | 3.190 | 3.190 | 3.190 | 0 | +0.21(+7.05%) | |
May 15, 2017 | 3.020 | 3.020 | 2.980 | 2.980 | 16,026 | -0.04(-1.32%) |
May 12, 2017 | 3.100 | 3.100 | 3.020 | 3.020 | 10,030 | -0.18(-5.63%) |
May 10, 2017 | 3.200 | 3.200 | 3.200 | 0 | -0.08(-2.44%) | |
May 09, 2017 | 3.400 | 3.400 | 3.280 | 3.280 | 900 | -0.10(-2.96%) |
May 08, 2017 | 3.400 | 3.400 | 3.380 | 3.380 | 400 | -0.06(-1.74%) |
May 05, 2017 | 3.440 | 3.440 | 3.440 | 3.440 | 300 | -0.01(-0.29%) |
May 02, 2017 | 3.450 | 3.450 | 3.450 | 0 | +0.17(+5.18%) | |
Apr 28, 2017 | 3.280 | 3.280 | 3.280 | 0 | +0.08(+2.50%) | |
Apr 27, 2017 | 3.200 | 3.200 | 3.200 | 3.200 | 210 | +0.04(+1.27%) |
Apr 24, 2017 | 3.160 | 3.160 | 3.160 | 0 | -0.24(-7.06%) | |
Apr 21, 2017 | 3.390 | 3.400 | 3.390 | 3.400 | 4,800 | +0.01(+0.29%) |
Apr 20, 2017 | 3.390 | 3.390 | 3.390 | 3.390 | 500 | +0.24(+7.62%) |
Apr 19, 2017 | 3.300 | 3.300 | 3.150 | 3.150 | 2,008 | -0.17(-5.12%) |
Apr 18, 2017 | 3.250 | 3.320 | 3.250 | 3.320 | 225 | +0.02(+0.61%) |
Apr 17, 2017 | 3.310 | 3.310 | 3.300 | 3.300 | 1,600 | +0.05(+1.54%) |
Apr 11, 2017 | 3.250 | 3.250 | 3.250 | 0 | -0.11(-3.27%) | |
Apr 10, 2017 | 3.400 | 3.400 | 3.350 | 3.360 | 1,030 | -0.04(-1.18%) |
Apr 07, 2017 | 3.430 | 3.450 | 3.400 | 3.400 | 4,978 | +0.08(+2.41%) |
Apr 05, 2017 | 3.320 | 3.320 | 3.320 | 0 | -0.03(-0.90%) | |
Apr 04, 2017 | 3.350 | 3.350 | 3.350 | 3.350 | 3,000 | +0.00(+0.00%) |
Apr 03, 2017 | 3.330 | 3.350 | 3.330 | 3.350 | 1,237 | +0.05(+1.52%) |
Mar 31, 2017 | 3.330 | 3.330 | 3.270 | 3.300 | 8,320 | -0.03(-0.90%) |
Mar 30, 2017 | 3.330 | 3.330 | 3.330 | 3.330 | 700 | +0.03(+0.91%) |
Mar 29, 2017 | 3.330 | 3.340 | 3.300 | 3.300 | 8,875 | -0.03(-0.90%) |
Mar 28, 2017 | 3.320 | 3.330 | 3.320 | 3.330 | 2,600 | -0.01(-0.30%) |
Mar 27, 2017 | 3.470 | 3.470 | 3.340 | 3.340 | 2,319 | -0.03(-0.89%) |
Mar 24, 2017 | 3.350 | 3.370 | 3.350 | 3.370 | 3,900 | +0.02(+0.60%) |
Mar 23, 2017 | 3.480 | 3.480 | 3.350 | 3.350 | 1,975 | -0.05(-1.47%) |
Mar 22, 2017 | 3.400 | 3.400 | 3.400 | 3.400 | 4,600 | +0.00(+0.00%) |
Mar 21, 2017 | 3.410 | 3.490 | 3.400 | 3.400 | 2,125 | -0.24(-6.59%) |
Mar 20, 2017 | 3.650 | 3.650 | 3.500 | 3.640 | 8,198 | +0.09(+2.54%) |
Mar 16, 2017 | 3.550 | 3.550 | 3.550 | 25 | +0.00(+0.00%) | |
Mar 15, 2017 | 3.500 | 3.560 | 3.500 | 3.550 | 3,125 | +0.00(+0.00%) |
Mar 13, 2017 | 3.550 | 3.550 | 3.550 | 60 | +0.00(+0.00%) | |
Mar 10, 2017 | 3.700 | 3.700 | 3.550 | 3.550 | 2,000 | -0.15(-4.05%) |
Mar 09, 2017 | 3.710 | 3.710 | 3.550 | 3.700 | 5,600 | -0.01(-0.27%) |
Mar 08, 2017 | 3.750 | 3.760 | 3.700 | 3.710 | 9,618 | -0.04(-1.07%) |
Mar 07, 2017 | 3.750 | 3.800 | 3.720 | 3.750 | 9,386 | -0.07(-1.83%) |
Mar 06, 2017 | 3.400 | 3.820 | 3.400 | 3.820 | 40,473 | +0.49(+14.71%) |
Mar 03, 2017 | 3.190 | 3.330 | 3.180 | 3.330 | 13,093 | +0.17(+5.38%) |
Mar 02, 2017 | 3.250 | 3.250 | 3.160 | 3.160 | 4,300 | +0.00(+0.00%) |