Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.750 | 2.950 | 2.750 | 2.850 | 627,534 | +0.15(+5.56%) |
May 30, 2017 | 2.850 | 2.850 | 2.650 | 2.700 | 366,063 | -0.10(-3.57%) |
May 26, 2017 | 2.850 | 2.900 | 2.750 | 2.800 | 351,505 | +0.00(+0.00%) |
May 25, 2017 | 3.000 | 3.050 | 2.800 | 2.800 | 416,619 | -0.20(-6.67%) |
May 24, 2017 | 2.850 | 3.050 | 2.850 | 3.000 | 434,263 | +0.15(+5.26%) |
May 23, 2017 | 2.900 | 2.950 | 2.800 | 2.850 | 339,487 | -0.05(-1.72%) |
May 22, 2017 | 2.800 | 2.900 | 2.800 | 2.900 | 468,883 | +0.10(+3.57%) |
May 19, 2017 | 3.100 | 3.150 | 2.800 | 2.800 | 636,944 | -0.30(-9.68%) |
May 18, 2017 | 3.100 | 3.150 | 3.050 | 3.100 | 316,388 | +0.00(+0.00%) |
May 17, 2017 | 3.100 | 3.150 | 3.000 | 3.100 | 655,580 | +0.00(+0.00%) |
May 16, 2017 | 3.200 | 3.250 | 3.125 | 3.100 | 558,666 | -0.10(-3.13%) |
May 15, 2017 | 3.250 | 3.300 | 3.150 | 3.200 | 618,756 | -0.10(-3.03%) |
May 12, 2017 | 3.400 | 3.450 | 3.250 | 3.300 | 344,958 | -0.05(-1.49%) |
May 11, 2017 | 3.450 | 3.500 | 3.350 | 3.350 | 326,891 | -0.05(-1.47%) |
May 10, 2017 | 3.500 | 3.600 | 3.300 | 3.400 | 668,319 | -0.15(-4.23%) |
May 09, 2017 | 3.600 | 3.650 | 3.500 | 3.550 | 435,959 | -0.05(-1.39%) |
May 08, 2017 | 3.400 | 3.600 | 3.400 | 3.600 | 631,857 | +0.15(+4.35%) |
May 05, 2017 | 3.550 | 3.550 | 3.375 | 3.450 | 880,548 | -0.05(-1.43%) |
May 04, 2017 | 3.500 | 3.550 | 3.450 | 3.500 | 825,782 | +0.00(+0.00%) |
May 03, 2017 | 3.100 | 3.700 | 3.100 | 3.500 | 909,005 | +0.05(+1.45%) |
May 02, 2017 | 3.600 | 3.650 | 3.450 | 3.450 | 927,464 | -0.15(-4.17%) |
May 01, 2017 | 3.900 | 3.900 | 3.600 | 3.600 | 309,639 | -0.25(-6.49%) |
Apr 28, 2017 | 3.800 | 3.950 | 3.750 | 3.850 | 403,534 | +0.05(+1.32%) |
Apr 27, 2017 | 3.900 | 3.950 | 3.800 | 3.800 | 412,492 | -0.05(-1.30%) |
Apr 26, 2017 | 3.800 | 3.900 | 3.800 | 3.850 | 291,609 | +0.05(+1.32%) |
Apr 25, 2017 | 3.650 | 3.850 | 3.650 | 3.800 | 482,086 | +0.10(+2.70%) |
Apr 24, 2017 | 3.600 | 3.700 | 3.600 | 3.700 | 514,845 | +0.10(+2.78%) |
Apr 21, 2017 | 3.900 | 3.925 | 3.600 | 3.600 | 722,347 | -0.30(-7.69%) |
Apr 20, 2017 | 4.000 | 4.025 | 3.850 | 3.900 | 238,909 | -0.10(-2.50%) |
Apr 19, 2017 | 4.000 | 4.050 | 3.950 | 4.000 | 386,171 | +0.00(+0.00%) |
Apr 18, 2017 | 4.000 | 4.050 | 3.950 | 4.000 | 355,703 | +0.00(+0.00%) |
Apr 17, 2017 | 4.050 | 4.100 | 3.950 | 4.000 | 240,940 | -0.10(-2.44%) |
Apr 13, 2017 | 4.000 | 4.100 | 3.950 | 4.100 | 414,639 | +0.15(+3.80%) |
Apr 12, 2017 | 4.600 | 4.600 | 3.950 | 3.950 | 844,214 | -0.75(-15.96%) |
Apr 11, 2017 | 4.450 | 4.700 | 4.428 | 4.700 | 198,253 | +0.30(+6.82%) |
Apr 10, 2017 | 4.550 | 4.650 | 4.400 | 4.400 | 195,081 | -0.10(-2.22%) |
Apr 07, 2017 | 4.250 | 4.650 | 4.250 | 4.500 | 234,287 | +0.25(+5.88%) |
Apr 06, 2017 | 4.400 | 4.450 | 4.150 | 4.250 | 487,865 | -0.15(-3.41%) |
Apr 05, 2017 | 4.100 | 4.575 | 4.050 | 4.400 | 414,852 | +0.35(+8.64%) |
Apr 04, 2017 | 4.050 | 4.100 | 3.950 | 4.050 | 355,140 | +0.00(+0.00%) |
Apr 03, 2017 | 3.950 | 4.200 | 3.900 | 4.050 | 453,205 | +0.10(+2.53%) |
Mar 31, 2017 | 4.200 | 4.200 | 3.900 | 3.950 | 455,344 | -0.20(-4.82%) |
Mar 30, 2017 | 4.350 | 4.450 | 4.100 | 4.150 | 429,047 | -0.15(-3.49%) |
Mar 29, 2017 | 3.950 | 4.350 | 3.950 | 4.300 | 453,914 | +0.35(+8.86%) |
Mar 28, 2017 | 3.950 | 4.050 | 3.925 | 3.950 | 315,464 | -0.04(-1.00%) |
Mar 27, 2017 | 4.100 | 4.350 | 3.950 | 3.990 | 607,186 | -0.26(-6.12%) |
Mar 24, 2017 | 4.200 | 4.300 | 4.050 | 4.250 | 531,571 | +0.10(+2.41%) |
Mar 23, 2017 | 4.250 | 4.350 | 4.150 | 4.150 | 294,163 | -0.10(-2.35%) |
Mar 22, 2017 | 4.250 | 4.350 | 4.150 | 4.250 | 279,979 | -0.05(-1.16%) |
Mar 21, 2017 | 4.450 | 4.500 | 4.200 | 4.300 | 310,744 | -0.15(-3.37%) |
Mar 20, 2017 | 4.600 | 4.700 | 4.200 | 4.450 | 601,625 | -0.10(-2.20%) |
Mar 17, 2017 | 4.750 | 4.750 | 4.500 | 4.550 | 1,312,548 | -0.10(-2.15%) |
Mar 16, 2017 | 4.550 | 4.750 | 4.550 | 4.650 | 424,673 | +0.15(+3.33%) |
Mar 15, 2017 | 4.650 | 4.700 | 4.450 | 4.500 | 325,809 | -0.15(-3.23%) |
Mar 14, 2017 | 4.550 | 4.650 | 4.450 | 4.650 | 138,430 | +0.10(+2.20%) |
Mar 13, 2017 | 4.600 | 4.650 | 4.475 | 4.550 | 219,145 | -0.05(-1.09%) |
Mar 10, 2017 | 4.650 | 4.750 | 4.500 | 4.600 | 234,459 | +0.00(+0.00%) |
Mar 09, 2017 | 4.400 | 4.650 | 4.350 | 4.600 | 213,698 | +0.15(+3.37%) |
Mar 08, 2017 | 4.600 | 4.600 | 4.450 | 4.450 | 181,538 | -0.15(-3.26%) |
Mar 07, 2017 | 4.500 | 4.750 | 4.450 | 4.600 | 173,422 | +0.00(+0.00%) |
Mar 06, 2017 | 5.050 | 5.100 | 4.550 | 4.600 | 326,621 | -0.50(-9.80%) |
Mar 03, 2017 | 5.050 | 5.200 | 5.000 | 5.100 | 257,198 | +0.05(+0.99%) |
Mar 02, 2017 | 5.100 | 5.100 | 5.000 | 5.050 | 84,225 | -0.05(-0.98%) |