Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.913 | 2.913 | 2.858 | 2.858 | 40,764 | -0.06(-1.90%) |
May 30, 2017 | 2.997 | 3.024 | 2.913 | 2.913 | 58,177 | -0.11(-3.67%) |
May 26, 2017 | 3.024 | 3.024 | 2.997 | 3.024 | 56,472 | +0.00(+0.00%) |
May 25, 2017 | 2.969 | 3.024 | 2.941 | 3.024 | 23,415 | +0.06(+1.87%) |
May 24, 2017 | 3.024 | 3.024 | 2.941 | 2.969 | 27,672 | -0.03(-0.93%) |
May 23, 2017 | 3.052 | 3.052 | 2.969 | 2.997 | 38,938 | +0.00(+0.00%) |
May 22, 2017 | 2.997 | 3.052 | 2.941 | 2.997 | 49,425 | +0.06(+1.89%) |
May 19, 2017 | 2.969 | 2.997 | 2.913 | 2.941 | 29,506 | +0.08(+2.96%) |
May 18, 2017 | 2.802 | 2.969 | 2.780 | 2.856 | 84,500 | +0.05(+1.93%) |
May 17, 2017 | 2.858 | 2.935 | 2.775 | 2.802 | 72,206 | -0.09(-3.21%) |
May 16, 2017 | 2.969 | 2.969 | 2.886 | 2.895 | 79,119 | -0.07(-2.48%) |
May 15, 2017 | 2.997 | 2.997 | 2.913 | 2.969 | 58,570 | +0.03(+0.94%) |
May 12, 2017 | 2.997 | 3.000 | 2.913 | 2.941 | 49,524 | -0.08(-2.75%) |
May 11, 2017 | 3.024 | 3.052 | 2.969 | 3.024 | 36,754 | +0.00(+0.00%) |
May 10, 2017 | 3.024 | 3.052 | 2.997 | 3.024 | 57,202 | +0.03(+0.93%) |
May 09, 2017 | 3.052 | 3.052 | 2.997 | 2.997 | 71,786 | -0.08(-2.70%) |
May 08, 2017 | 3.135 | 3.135 | 3.052 | 3.080 | 25,266 | -0.03(-0.89%) |
May 05, 2017 | 3.108 | 3.108 | 3.052 | 3.108 | 19,218 | +0.00(+0.00%) |
May 04, 2017 | 3.191 | 3.191 | 3.052 | 3.108 | 36,226 | -0.03(-0.89%) |
May 03, 2017 | 3.135 | 3.135 | 3.058 | 3.135 | 28,092 | +0.03(+0.89%) |
May 02, 2017 | 3.135 | 3.191 | 3.052 | 3.108 | 86,093 | -0.08(-2.61%) |
May 01, 2017 | 2.969 | 3.219 | 2.941 | 3.191 | 137,453 | +0.31(+10.58%) |
Apr 28, 2017 | 2.886 | 2.969 | 2.858 | 2.886 | 42,559 | -0.03(-0.95%) |
Apr 27, 2017 | 2.941 | 2.969 | 2.830 | 2.913 | 37,917 | +0.03(+0.96%) |
Apr 26, 2017 | 2.997 | 2.997 | 2.886 | 2.886 | 35,678 | -0.03(-0.95%) |
Apr 25, 2017 | 2.997 | 2.855 | 2.913 | 146,006 | +0.11(+3.96%) | |
Apr 24, 2017 | 2.747 | 2.841 | 2.580 | 2.802 | 308,031 | -0.03(-0.98%) |
Apr 21, 2017 | 3.052 | 3.052 | 2.830 | 2.830 | 168,362 | -0.19(-6.42%) |
Apr 20, 2017 | 3.108 | 3.108 | 3.024 | 3.024 | 74,118 | -0.06(-1.80%) |
Apr 19, 2017 | 3.080 | 3.095 | 3.052 | 3.080 | 18,934 | +0.03(+0.91%) |
Apr 18, 2017 | 3.052 | 3.080 | 2.997 | 3.052 | 59,923 | -0.03(-0.90%) |
Apr 17, 2017 | 3.052 | 3.108 | 3.052 | 3.080 | 84,547 | +0.03(+0.91%) |
Apr 13, 2017 | 3.108 | 3.135 | 3.052 | 3.052 | 85,176 | -0.08(-2.65%) |
Apr 12, 2017 | 3.135 | 3.184 | 3.108 | 3.135 | 48,878 | -0.06(-1.74%) |
Apr 11, 2017 | 3.163 | 3.246 | 3.163 | 3.191 | 53,548 | +0.08(+2.68%) |
Apr 10, 2017 | 3.135 | 3.207 | 3.108 | 3.108 | 64,722 | -0.06(-1.75%) |
Apr 07, 2017 | 3.191 | 3.274 | 3.129 | 3.163 | 42,380 | -0.06(-1.72%) |
Apr 06, 2017 | 3.302 | 3.330 | 3.191 | 3.219 | 79,340 | -0.11(-3.33%) |
Apr 05, 2017 | 3.275 | 3.330 | 3.275 | 3.330 | 133,531 | +0.08(+2.52%) |
Apr 04, 2017 | 3.275 | 3.275 | 3.242 | 3.248 | 54,021 | +0.03(+0.85%) |
Apr 03, 2017 | 3.193 | 3.248 | 3.193 | 3.220 | 28,148 | +0.00(+0.00%) |
Mar 31, 2017 | 3.193 | 3.262 | 3.166 | 3.220 | 46,472 | +0.05(+1.72%) |
Mar 30, 2017 | 3.220 | 3.220 | 3.138 | 3.166 | 49,792 | +0.00(+0.00%) |
Mar 29, 2017 | 3.084 | 3.213 | 3.057 | 3.166 | 48,162 | +0.11(+3.57%) |
Mar 28, 2017 | 3.166 | 3.275 | 3.057 | 3.057 | 81,857 | -0.14(-4.27%) |
Mar 27, 2017 | 3.138 | 3.245 | 3.108 | 3.193 | 55,666 | +0.05(+1.74%) |
Mar 24, 2017 | 3.275 | 3.275 | 3.138 | 3.138 | 29,547 | -0.14(-4.17%) |
Mar 23, 2017 | 3.209 | 3.275 | 3.193 | 3.275 | 15,779 | +0.05(+1.70%) |
Mar 22, 2017 | 3.193 | 3.248 | 3.169 | 3.220 | 24,474 | -0.03(-0.84%) |
Mar 21, 2017 | 3.275 | 3.357 | 3.220 | 3.248 | 48,623 | +0.00(+0.00%) |
Mar 20, 2017 | 3.357 | 3.411 | 3.220 | 3.248 | 42,696 | -0.14(-4.03%) |
Mar 17, 2017 | 3.193 | 3.384 | 3.166 | 3.384 | 43,263 | +0.22(+6.90%) |
Mar 16, 2017 | 3.111 | 3.245 | 3.018 | 3.166 | 53,757 | +0.05(+1.75%) |
Mar 15, 2017 | 3.111 | 3.275 | 3.057 | 3.111 | 102,012 | +0.03(+0.88%) |
Mar 14, 2017 | 2.920 | 3.084 | 2.784 | 3.084 | 203,030 | +0.08(+2.73%) |
Mar 13, 2017 | 3.193 | 3.193 | 2.920 | 3.002 | 191,092 | -0.19(-5.98%) |
Mar 10, 2017 | 3.220 | 3.275 | 3.166 | 3.193 | 67,629 | -0.08(-2.50%) |
Mar 09, 2017 | 3.330 | 3.347 | 3.138 | 3.275 | 60,501 | -0.08(-2.44%) |
Mar 08, 2017 | 3.357 | 3.357 | 3.316 | 3.357 | 18,577 | +0.03(+0.82%) |
Mar 07, 2017 | 3.357 | 3.466 | 3.302 | 3.330 | 59,482 | -0.05(-1.61%) |
Mar 06, 2017 | 3.302 | 3.384 | 3.302 | 3.384 | 34,848 | +0.08(+2.48%) |
Mar 03, 2017 | 3.330 | 3.439 | 3.275 | 3.302 | 95,675 | -0.05(-1.63%) |
Mar 02, 2017 | 3.439 | 3.439 | 3.275 | 3.357 | 58,850 | -0.05(-1.60%) |