Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.040 | 3.210 | 2.900 | 3.160 | 208,559 | +0.13(+4.29%) |
May 30, 2017 | 3.130 | 3.140 | 2.920 | 3.030 | 319,467 | -0.11(-3.50%) |
May 26, 2017 | 3.170 | 3.260 | 3.040 | 3.140 | 313,724 | -0.05(-1.57%) |
May 25, 2017 | 3.290 | 3.420 | 3.110 | 3.190 | 289,742 | -0.09(-2.74%) |
May 24, 2017 | 3.280 | 3.350 | 3.060 | 3.280 | 297,394 | +0.00(+0.00%) |
May 23, 2017 | 3.260 | 3.350 | 3.210 | 3.280 | 263,676 | +0.05(+1.55%) |
May 22, 2017 | 3.990 | 4.040 | 3.110 | 3.230 | 1,065,903 | -0.70(-17.81%) |
May 19, 2017 | 4.010 | 4.120 | 3.880 | 3.930 | 697,205 | -0.02(-0.51%) |
May 18, 2017 | 3.740 | 3.990 | 3.720 | 3.950 | 612,202 | +0.24(+6.47%) |
May 17, 2017 | 3.650 | 3.770 | 3.560 | 3.710 | 347,738 | +0.02(+0.54%) |
May 16, 2017 | 3.340 | 3.790 | 3.340 | 3.690 | 868,955 | +0.41(+12.50%) |
May 15, 2017 | 3.150 | 3.410 | 3.150 | 3.280 | 557,280 | +0.17(+5.47%) |
May 12, 2017 | 3.120 | 3.220 | 3.060 | 3.110 | 401,788 | +0.01(+0.32%) |
May 11, 2017 | 2.990 | 3.190 | 2.990 | 3.100 | 459,925 | +0.12(+4.03%) |
May 10, 2017 | 2.880 | 3.020 | 2.821 | 2.980 | 284,477 | +0.07(+2.41%) |
May 09, 2017 | 2.760 | 2.950 | 2.760 | 2.910 | 297,803 | +0.08(+2.83%) |
May 08, 2017 | 2.740 | 2.830 | 2.600 | 2.830 | 350,962 | +0.00(+0.00%) |
May 05, 2017 | 2.850 | 3.020 | 2.780 | 2.830 | 223,825 | -0.05(-1.74%) |
May 04, 2017 | 2.720 | 2.935 | 2.660 | 2.880 | 160,559 | +0.13(+4.73%) |
May 03, 2017 | 2.920 | 2.990 | 2.560 | 2.750 | 387,576 | -0.15(-5.17%) |
May 02, 2017 | 2.890 | 3.050 | 2.880 | 2.900 | 479,050 | +0.03(+1.05%) |
May 01, 2017 | 2.800 | 2.961 | 2.760 | 2.870 | 422,897 | +0.13(+4.74%) |
Apr 28, 2017 | 2.750 | 2.790 | 2.543 | 2.740 | 245,796 | +0.04(+1.48%) |
Apr 27, 2017 | 2.600 | 2.750 | 2.560 | 2.700 | 335,364 | +0.16(+6.30%) |
Apr 26, 2017 | 2.490 | 2.600 | 2.420 | 2.540 | 237,772 | +0.12(+4.96%) |
Apr 25, 2017 | 2.330 | 2.470 | 2.330 | 2.420 | 162,231 | +0.09(+3.86%) |
Apr 24, 2017 | 2.370 | 2.475 | 2.250 | 2.330 | 253,538 | +0.07(+3.10%) |
Apr 21, 2017 | 2.270 | 2.350 | 2.243 | 2.260 | 70,550 | -0.01(-0.44%) |
Apr 20, 2017 | 2.230 | 2.290 | 2.110 | 2.270 | 105,129 | +0.05(+2.25%) |
Apr 19, 2017 | 2.300 | 2.320 | 2.200 | 2.220 | 92,931 | -0.10(-4.31%) |
Apr 18, 2017 | 2.310 | 2.360 | 2.250 | 2.320 | 61,808 | -0.03(-1.28%) |
Apr 17, 2017 | 2.480 | 2.530 | 2.180 | 2.350 | 339,894 | -0.08(-3.29%) |
Apr 13, 2017 | 2.400 | 2.540 | 2.353 | 2.430 | 128,779 | +0.00(+0.00%) |
Apr 12, 2017 | 2.600 | 2.631 | 2.401 | 2.430 | 143,549 | -0.13(-5.08%) |
Apr 11, 2017 | 2.540 | 2.650 | 2.500 | 2.560 | 230,466 | +0.11(+4.49%) |
Apr 10, 2017 | 2.330 | 2.537 | 2.310 | 2.450 | 306,210 | +0.14(+6.06%) |
Apr 07, 2017 | 2.170 | 2.350 | 2.170 | 2.310 | 143,311 | +0.12(+5.48%) |
Apr 06, 2017 | 2.130 | 2.230 | 2.130 | 2.190 | 37,066 | +0.06(+2.82%) |
Apr 05, 2017 | 2.140 | 2.246 | 2.130 | 2.130 | 170,012 | -0.01(-0.47%) |
Apr 04, 2017 | 2.230 | 2.376 | 2.140 | 2.140 | 99,083 | -0.07(-3.17%) |
Apr 03, 2017 | 2.280 | 2.400 | 2.210 | 2.210 | 111,155 | -0.09(-3.91%) |
Mar 31, 2017 | 2.300 | 2.340 | 2.201 | 2.300 | 55,514 | -0.03(-1.29%) |
Mar 30, 2017 | 2.320 | 2.380 | 2.317 | 2.330 | 70,620 | -0.02(-0.85%) |
Mar 29, 2017 | 2.350 | 2.380 | 2.250 | 2.350 | 70,341 | +0.04(+1.73%) |
Mar 28, 2017 | 2.350 | 2.600 | 2.201 | 2.310 | 118,640 | -0.02(-0.86%) |
Mar 27, 2017 | 2.350 | 2.450 | 2.300 | 2.330 | 223,951 | +0.09(+4.02%) |
Mar 24, 2017 | 2.150 | 2.376 | 2.120 | 2.240 | 161,227 | +0.11(+5.16%) |
Mar 23, 2017 | 1.950 | 2.150 | 1.949 | 2.130 | 100,979 | +0.18(+9.23%) |
Mar 22, 2017 | 2.000 | 2.000 | 1.900 | 1.950 | 50,388 | -0.05(-2.50%) |
Mar 21, 2017 | 1.910 | 2.130 | 1.890 | 2.000 | 72,269 | +0.09(+4.71%) |
Mar 20, 2017 | 1.830 | 1.910 | 1.760 | 1.910 | 163,093 | +0.09(+4.95%) |
Mar 17, 2017 | 1.790 | 1.840 | 1.740 | 1.820 | 143,653 | +0.07(+4.00%) |
Mar 16, 2017 | 1.810 | 1.850 | 1.740 | 1.750 | 172,152 | -0.03(-1.69%) |
Mar 15, 2017 | 1.800 | 1.840 | 1.780 | 1.780 | 52,618 | +0.01(+0.56%) |
Mar 14, 2017 | 1.850 | 1.880 | 1.770 | 1.770 | 65,133 | -0.05(-2.75%) |
Mar 13, 2017 | 1.850 | 1.870 | 1.810 | 1.820 | 51,242 | +0.01(+0.55%) |
Mar 10, 2017 | 1.730 | 1.860 | 1.730 | 1.810 | 104,873 | +0.06(+3.43%) |
Mar 09, 2017 | 1.820 | 1.820 | 1.750 | 1.750 | 36,573 | -0.03(-1.69%) |
Mar 08, 2017 | 1.750 | 1.790 | 1.730 | 1.780 | 155,001 | +0.03(+1.71%) |
Mar 07, 2017 | 1.780 | 1.790 | 1.739 | 1.750 | 117,247 | -0.01(-0.57%) |
Mar 06, 2017 | 1.750 | 1.810 | 1.750 | 1.760 | 26,810 | -0.02(-1.12%) |
Mar 03, 2017 | 1.800 | 1.840 | 1.780 | 1.780 | 35,085 | -0.04(-2.20%) |
Mar 02, 2017 | 1.800 | 1.850 | 1.800 | 1.820 | 26,655 | +0.01(+0.55%) |