Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.470 | 2.595 | 2.380 | 2.450 | 51,598 | +0.00(+0.00%) |
May 30, 2017 | 2.540 | 2.545 | 2.410 | 2.450 | 56,989 | -0.07(-2.78%) |
May 26, 2017 | 2.500 | 2.560 | 2.470 | 2.520 | 48,078 | +0.01(+0.40%) |
May 25, 2017 | 2.620 | 2.622 | 2.500 | 2.510 | 104,491 | -0.05(-1.95%) |
May 24, 2017 | 2.610 | 2.646 | 2.510 | 2.560 | 35,891 | -0.03(-1.16%) |
May 23, 2017 | 2.730 | 2.730 | 2.548 | 2.590 | 82,770 | -0.02(-0.77%) |
May 22, 2017 | 2.350 | 2.759 | 2.343 | 2.610 | 229,657 | +0.24(+10.13%) |
May 19, 2017 | 2.340 | 2.400 | 2.310 | 2.370 | 53,410 | +0.04(+1.72%) |
May 18, 2017 | 2.350 | 2.420 | 2.270 | 2.330 | 96,118 | -0.05(-2.10%) |
May 17, 2017 | 2.500 | 2.530 | 2.340 | 2.380 | 70,171 | -0.14(-5.56%) |
May 16, 2017 | 2.500 | 2.580 | 2.394 | 2.520 | 85,245 | -0.01(-0.40%) |
May 15, 2017 | 2.520 | 2.550 | 2.390 | 2.530 | 149,399 | +0.01(+0.40%) |
May 12, 2017 | 2.600 | 2.640 | 2.430 | 2.520 | 119,767 | -0.06(-2.33%) |
May 11, 2017 | 2.660 | 2.692 | 2.570 | 2.580 | 78,230 | -0.11(-4.09%) |
May 10, 2017 | 2.700 | 2.730 | 2.571 | 2.690 | 102,133 | -0.02(-0.74%) |
May 09, 2017 | 2.700 | 2.720 | 2.560 | 2.710 | 100,070 | +0.02(+0.74%) |
May 08, 2017 | 2.770 | 2.780 | 2.650 | 2.690 | 69,485 | -0.06(-2.18%) |
May 05, 2017 | 2.820 | 2.820 | 2.650 | 2.750 | 92,694 | -0.01(-0.36%) |
May 04, 2017 | 2.790 | 2.897 | 2.620 | 2.760 | 122,898 | +0.01(+0.36%) |
May 03, 2017 | 2.800 | 2.950 | 2.670 | 2.750 | 159,826 | -0.05(-1.79%) |
May 02, 2017 | 2.570 | 2.830 | 2.500 | 2.800 | 128,831 | +0.23(+8.95%) |
May 01, 2017 | 2.800 | 2.865 | 2.220 | 2.570 | 355,922 | -0.23(-8.21%) |
Apr 28, 2017 | 3.400 | 3.420 | 2.730 | 2.800 | 530,377 | -0.52(-15.66%) |
Apr 27, 2017 | 3.030 | 3.390 | 2.970 | 3.320 | 466,386 | +0.34(+11.41%) |
Apr 26, 2017 | 2.920 | 3.126 | 2.920 | 2.980 | 288,480 | +0.07(+2.41%) |
Apr 25, 2017 | 2.950 | 2.760 | 2.910 | 285,499 | +0.12(+4.30%) | |
Apr 24, 2017 | 3.170 | 3.170 | 2.710 | 2.790 | 515,389 | -0.39(-12.26%) |
Apr 21, 2017 | 3.370 | 3.424 | 3.180 | 3.180 | 160,094 | -0.18(-5.36%) |
Apr 20, 2017 | 3.380 | 3.440 | 3.339 | 3.360 | 69,671 | +0.00(+0.00%) |
Apr 19, 2017 | 3.340 | 3.440 | 3.340 | 3.360 | 55,519 | +0.03(+0.90%) |
Apr 18, 2017 | 3.310 | 3.360 | 3.280 | 3.330 | 51,456 | +0.02(+0.60%) |
Apr 17, 2017 | 3.330 | 3.360 | 3.280 | 3.310 | 74,546 | +0.01(+0.30%) |
Apr 13, 2017 | 3.320 | 3.400 | 3.210 | 3.300 | 112,297 | -0.04(-1.20%) |
Apr 12, 2017 | 3.650 | 3.690 | 3.310 | 3.340 | 195,236 | -0.27(-7.48%) |
Apr 11, 2017 | 3.500 | 3.670 | 3.430 | 3.610 | 187,502 | +0.13(+3.74%) |
Apr 10, 2017 | 3.500 | 3.560 | 3.410 | 3.480 | 115,170 | +0.02(+0.58%) |
Apr 07, 2017 | 3.480 | 3.670 | 3.450 | 3.460 | 78,287 | -0.01(-0.29%) |
Apr 06, 2017 | 3.460 | 3.570 | 3.360 | 3.470 | 207,697 | -0.02(-0.57%) |
Apr 05, 2017 | 3.660 | 3.770 | 3.400 | 3.490 | 245,679 | -0.17(-4.64%) |
Apr 04, 2017 | 3.550 | 3.890 | 3.550 | 3.660 | 219,763 | +0.10(+2.81%) |
Apr 03, 2017 | 3.970 | 4.093 | 3.350 | 3.560 | 501,248 | -0.32(-8.25%) |
Mar 31, 2017 | 3.580 | 4.000 | 3.544 | 3.880 | 559,422 | +0.26(+7.18%) |
Mar 30, 2017 | 3.450 | 3.610 | 3.420 | 3.620 | 225,138 | +0.20(+5.85%) |
Mar 29, 2017 | 3.390 | 3.550 | 3.310 | 3.420 | 333,360 | +0.11(+3.32%) |
Mar 28, 2017 | 3.090 | 3.390 | 3.090 | 3.310 | 458,900 | +0.23(+7.47%) |
Mar 27, 2017 | 2.960 | 3.140 | 2.880 | 3.080 | 517,832 | +0.13(+4.41%) |
Mar 24, 2017 | 2.830 | 3.060 | 2.808 | 2.950 | 265,388 | +0.14(+4.98%) |
Mar 23, 2017 | 2.810 | 2.880 | 2.773 | 2.810 | 89,515 | +0.02(+0.72%) |
Mar 22, 2017 | 2.900 | 2.910 | 2.750 | 2.790 | 70,911 | -0.13(-4.45%) |
Mar 21, 2017 | 2.900 | 2.980 | 2.810 | 2.920 | 257,686 | +0.05(+1.74%) |
Mar 20, 2017 | 2.920 | 2.920 | 2.750 | 2.870 | 96,545 | -0.04(-1.37%) |
Mar 17, 2017 | 3.010 | 3.010 | 2.800 | 2.910 | 161,315 | -0.08(-2.68%) |
Mar 16, 2017 | 3.050 | 3.060 | 2.980 | 2.990 | 283,414 | -0.05(-1.64%) |
Mar 15, 2017 | 2.910 | 3.080 | 2.860 | 3.040 | 277,810 | +0.13(+4.47%) |
Mar 14, 2017 | 2.780 | 2.960 | 2.769 | 2.910 | 238,087 | +0.13(+4.68%) |
Mar 13, 2017 | 2.660 | 2.900 | 2.660 | 2.780 | 179,255 | +0.09(+3.35%) |
Mar 10, 2017 | 2.560 | 2.750 | 2.530 | 2.690 | 226,870 | +0.09(+3.46%) |
Mar 09, 2017 | 2.630 | 2.700 | 2.510 | 2.600 | 103,787 | -0.02(-0.76%) |
Mar 08, 2017 | 2.660 | 2.720 | 2.585 | 2.620 | 82,888 | -0.02(-0.76%) |
Mar 07, 2017 | 2.700 | 2.720 | 2.560 | 2.640 | 146,965 | -0.08(-2.94%) |
Mar 06, 2017 | 2.920 | 2.940 | 2.715 | 2.720 | 263,000 | -0.22(-7.48%) |
Mar 03, 2017 | 3.130 | 3.180 | 2.910 | 2.940 | 433,692 | -0.14(-4.55%) |
Mar 02, 2017 | 2.880 | 3.100 | 2.870 | 3.080 | 464,210 | +0.21(+7.32%) |