Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.900 | 2.980 | 2.840 | 2.950 | 318,798 | +0.05(+1.72%) |
May 30, 2017 | 3.040 | 3.050 | 2.850 | 2.900 | 466,237 | -0.14(-4.61%) |
May 26, 2017 | 3.080 | 3.110 | 3.010 | 3.040 | 313,481 | -0.04(-1.30%) |
May 25, 2017 | 3.090 | 3.145 | 3.055 | 3.080 | 212,188 | +0.01(+0.33%) |
May 24, 2017 | 3.080 | 3.105 | 3.040 | 3.070 | 246,052 | +0.00(+0.00%) |
May 23, 2017 | 3.100 | 3.130 | 3.050 | 3.070 | 196,034 | -0.04(-1.29%) |
May 22, 2017 | 3.050 | 3.120 | 3.050 | 3.110 | 202,596 | +0.06(+1.97%) |
May 19, 2017 | 3.080 | 3.130 | 2.940 | 3.050 | 260,251 | -0.03(-0.97%) |
May 18, 2017 | 3.020 | 3.115 | 3.000 | 3.080 | 282,688 | +0.05(+1.65%) |
May 17, 2017 | 3.180 | 3.190 | 3.020 | 3.030 | 276,836 | -0.21(-6.48%) |
May 16, 2017 | 3.190 | 3.260 | 3.130 | 3.240 | 232,687 | +0.07(+2.21%) |
May 15, 2017 | 3.160 | 3.290 | 3.120 | 3.170 | 428,123 | +0.02(+0.63%) |
May 12, 2017 | 3.380 | 3.420 | 3.140 | 3.150 | 563,625 | -0.26(-7.62%) |
May 11, 2017 | 3.210 | 3.510 | 3.170 | 3.410 | 1,229,314 | +0.17(+5.25%) |
May 10, 2017 | 3.200 | 3.240 | 3.120 | 3.240 | 226,700 | +0.04(+1.25%) |
May 09, 2017 | 3.170 | 3.250 | 3.130 | 3.200 | 489,549 | +0.06(+1.91%) |
May 08, 2017 | 3.210 | 3.260 | 3.060 | 3.140 | 488,775 | -0.06(-1.88%) |
May 05, 2017 | 3.140 | 3.250 | 3.110 | 3.200 | 263,531 | +0.05(+1.59%) |
May 04, 2017 | 3.180 | 3.210 | 3.070 | 3.150 | 271,931 | -0.04(-1.25%) |
May 03, 2017 | 3.200 | 3.310 | 3.110 | 3.190 | 359,718 | -0.02(-0.62%) |
May 02, 2017 | 3.270 | 3.290 | 3.180 | 3.210 | 339,097 | -0.08(-2.43%) |
May 01, 2017 | 3.140 | 3.350 | 3.127 | 3.290 | 855,730 | +0.15(+4.78%) |
Apr 28, 2017 | 3.240 | 3.240 | 3.130 | 3.140 | 937,424 | -0.08(-2.48%) |
Apr 27, 2017 | 2.940 | 3.230 | 2.900 | 3.220 | 1,691,184 | +0.27(+9.15%) |
Apr 26, 2017 | 2.720 | 3.000 | 2.690 | 2.950 | 985,246 | +0.26(+9.67%) |
Apr 25, 2017 | 2.920 | 3.040 | 2.690 | 2.690 | 1,356,025 | -0.06(-2.18%) |
Apr 24, 2017 | 2.700 | 2.840 | 2.650 | 2.750 | 1,066,137 | +0.10(+3.77%) |
Apr 21, 2017 | 2.540 | 2.690 | 2.500 | 2.650 | 676,457 | +0.13(+5.16%) |
Apr 20, 2017 | 2.520 | 2.570 | 2.470 | 2.520 | 181,570 | +0.02(+0.80%) |
Apr 19, 2017 | 2.540 | 2.600 | 2.480 | 2.500 | 359,677 | -0.01(-0.40%) |
Apr 18, 2017 | 2.480 | 2.520 | 2.460 | 2.510 | 91,135 | +0.02(+0.80%) |
Apr 17, 2017 | 2.480 | 2.500 | 2.440 | 2.490 | 120,903 | +0.03(+1.22%) |
Apr 13, 2017 | 2.420 | 2.490 | 2.420 | 2.460 | 238,612 | +0.00(+0.00%) |
Apr 12, 2017 | 2.470 | 2.480 | 2.410 | 2.460 | 152,504 | +0.00(+0.00%) |
Apr 11, 2017 | 2.470 | 2.510 | 2.420 | 2.460 | 125,625 | -0.01(-0.40%) |
Apr 10, 2017 | 2.490 | 2.580 | 2.460 | 2.470 | 215,185 | -0.03(-1.20%) |
Apr 07, 2017 | 2.480 | 2.525 | 2.450 | 2.500 | 142,546 | +0.01(+0.40%) |
Apr 06, 2017 | 2.440 | 2.510 | 2.420 | 2.490 | 176,166 | +0.05(+2.05%) |
Apr 05, 2017 | 2.480 | 2.540 | 2.440 | 2.440 | 230,226 | -0.01(-0.41%) |
Apr 04, 2017 | 2.490 | 2.550 | 2.425 | 2.450 | 540,336 | -0.04(-1.61%) |
Apr 03, 2017 | 2.620 | 2.650 | 2.490 | 2.490 | 383,801 | -0.09(-3.49%) |
Mar 31, 2017 | 2.580 | 2.650 | 2.570 | 2.580 | 308,937 | -0.01(-0.39%) |
Mar 30, 2017 | 2.510 | 2.620 | 2.510 | 2.590 | 324,528 | +0.04(+1.57%) |
Mar 29, 2017 | 2.440 | 2.560 | 2.420 | 2.550 | 210,858 | +0.09(+3.66%) |
Mar 28, 2017 | 2.450 | 2.480 | 2.390 | 2.460 | 138,161 | +0.00(+0.00%) |
Mar 27, 2017 | 2.400 | 2.490 | 2.360 | 2.460 | 203,285 | +0.01(+0.41%) |
Mar 24, 2017 | 2.440 | 2.540 | 2.424 | 2.450 | 236,149 | +0.01(+0.41%) |
Mar 23, 2017 | 2.440 | 2.500 | 2.420 | 2.440 | 93,364 | +0.02(+0.83%) |
Mar 22, 2017 | 2.390 | 2.450 | 2.350 | 2.420 | 202,327 | +0.00(+0.00%) |
Mar 21, 2017 | 2.540 | 2.580 | 2.410 | 2.420 | 373,057 | -0.12(-4.72%) |
Mar 20, 2017 | 2.590 | 2.620 | 2.520 | 2.540 | 253,196 | -0.05(-1.93%) |
Mar 17, 2017 | 2.600 | 2.700 | 2.510 | 2.590 | 913,220 | +0.05(+1.97%) |
Mar 16, 2017 | 2.200 | 2.550 | 2.200 | 2.540 | 3,999,379 | +0.34(+15.45%) |
Mar 15, 2017 | 2.160 | 2.210 | 2.100 | 2.200 | 277,248 | +0.07(+3.29%) |
Mar 14, 2017 | 2.160 | 2.170 | 2.110 | 2.130 | 95,047 | -0.06(-2.74%) |
Mar 13, 2017 | 2.110 | 2.220 | 2.110 | 2.190 | 299,036 | +0.05(+2.34%) |
Mar 10, 2017 | 2.200 | 2.250 | 2.140 | 2.140 | 302,256 | -0.07(-3.17%) |
Mar 09, 2017 | 2.210 | 2.240 | 2.180 | 2.210 | 216,473 | +0.01(+0.45%) |
Mar 08, 2017 | 2.220 | 2.260 | 2.190 | 2.200 | 200,659 | +0.01(+0.46%) |
Mar 07, 2017 | 2.200 | 2.260 | 2.170 | 2.190 | 537,037 | -0.01(-0.45%) |
Mar 06, 2017 | 2.210 | 2.260 | 2.200 | 2.200 | 325,449 | -0.04(-1.79%) |
Mar 03, 2017 | 2.250 | 2.280 | 2.210 | 2.240 | 410,523 | -0.01(-0.44%) |
Mar 02, 2017 | 2.250 | 2.310 | 2.210 | 2.250 | 327,888 | -0.02(-0.88%) |