Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.923 | 2.923 | 2.867 | 2.867 | 40,631 | -0.06(-1.90%) |
May 30, 2017 | 3.006 | 3.034 | 2.923 | 2.923 | 57,987 | -0.11(-3.67%) |
May 26, 2017 | 3.034 | 3.034 | 3.006 | 3.034 | 56,288 | +0.00(+0.00%) |
May 25, 2017 | 2.979 | 3.034 | 2.951 | 3.034 | 23,339 | +0.06(+1.87%) |
May 24, 2017 | 3.034 | 3.034 | 2.951 | 2.979 | 27,582 | -0.03(-0.93%) |
May 23, 2017 | 3.062 | 3.062 | 2.979 | 3.006 | 38,811 | +0.00(+0.00%) |
May 22, 2017 | 3.006 | 3.062 | 2.951 | 3.006 | 49,263 | +0.06(+1.89%) |
May 19, 2017 | 2.979 | 3.006 | 2.923 | 2.951 | 29,410 | +0.08(+2.96%) |
May 18, 2017 | 2.812 | 2.979 | 2.789 | 2.866 | 84,224 | +0.05(+1.93%) |
May 17, 2017 | 2.867 | 2.945 | 2.784 | 2.812 | 71,971 | -0.09(-3.21%) |
May 16, 2017 | 2.979 | 2.979 | 2.895 | 2.905 | 78,861 | -0.07(-2.48%) |
May 15, 2017 | 3.006 | 3.006 | 2.923 | 2.979 | 58,379 | +0.03(+0.94%) |
May 12, 2017 | 3.006 | 3.010 | 2.923 | 2.951 | 49,362 | -0.08(-2.75%) |
May 11, 2017 | 3.034 | 3.062 | 2.979 | 3.034 | 36,634 | +0.00(+0.00%) |
May 10, 2017 | 3.034 | 3.062 | 3.006 | 3.034 | 57,016 | +0.03(+0.93%) |
May 09, 2017 | 3.062 | 3.062 | 3.006 | 3.006 | 71,552 | -0.08(-2.70%) |
May 08, 2017 | 3.146 | 3.146 | 3.062 | 3.090 | 25,184 | -0.03(-0.89%) |
May 05, 2017 | 3.118 | 3.118 | 3.062 | 3.118 | 19,156 | +0.00(+0.00%) |
May 04, 2017 | 3.201 | 3.201 | 3.062 | 3.118 | 36,108 | -0.03(-0.89%) |
May 03, 2017 | 3.146 | 3.146 | 3.068 | 3.146 | 28,000 | +0.03(+0.89%) |
May 02, 2017 | 3.146 | 3.201 | 3.062 | 3.118 | 85,812 | -0.08(-2.61%) |
May 01, 2017 | 2.979 | 3.229 | 2.951 | 3.201 | 137,005 | +0.31(+10.58%) |
Apr 28, 2017 | 2.895 | 2.979 | 2.867 | 2.895 | 42,420 | -0.03(-0.95%) |
Apr 27, 2017 | 2.951 | 2.979 | 2.839 | 2.923 | 37,793 | +0.03(+0.96%) |
Apr 26, 2017 | 3.006 | 3.006 | 2.895 | 2.895 | 35,562 | -0.03(-0.95%) |
Apr 25, 2017 | 3.006 | 2.864 | 2.923 | 145,530 | +0.11(+3.96%) | |
Apr 24, 2017 | 2.756 | 2.850 | 2.589 | 2.812 | 307,027 | -0.03(-0.98%) |
Apr 21, 2017 | 3.062 | 3.062 | 2.839 | 2.839 | 167,813 | -0.19(-6.42%) |
Apr 20, 2017 | 3.118 | 3.118 | 3.034 | 3.034 | 73,877 | -0.06(-1.80%) |
Apr 19, 2017 | 3.090 | 3.105 | 3.062 | 3.090 | 18,872 | +0.03(+0.91%) |
Apr 18, 2017 | 3.062 | 3.090 | 3.006 | 3.062 | 59,728 | -0.03(-0.90%) |
Apr 17, 2017 | 3.062 | 3.118 | 3.062 | 3.090 | 84,271 | +0.03(+0.91%) |
Apr 13, 2017 | 3.118 | 3.146 | 3.062 | 3.062 | 84,898 | -0.08(-2.65%) |
Apr 12, 2017 | 3.146 | 3.195 | 3.118 | 3.146 | 48,719 | -0.06(-1.74%) |
Apr 11, 2017 | 3.173 | 3.257 | 3.173 | 3.201 | 53,373 | +0.08(+2.68%) |
Apr 10, 2017 | 3.146 | 3.217 | 3.118 | 3.118 | 64,511 | -0.06(-1.75%) |
Apr 07, 2017 | 3.201 | 3.285 | 3.139 | 3.173 | 42,242 | -0.06(-1.72%) |
Apr 06, 2017 | 3.313 | 3.340 | 3.201 | 3.229 | 79,082 | -0.11(-3.33%) |
Apr 05, 2017 | 3.286 | 3.340 | 3.286 | 3.340 | 133,096 | +0.08(+2.52%) |
Apr 04, 2017 | 3.286 | 3.286 | 3.253 | 3.258 | 53,844 | +0.03(+0.85%) |
Apr 03, 2017 | 3.204 | 3.258 | 3.204 | 3.231 | 28,056 | +0.00(+0.00%) |
Mar 31, 2017 | 3.204 | 3.272 | 3.176 | 3.231 | 46,321 | +0.05(+1.72%) |
Mar 30, 2017 | 3.231 | 3.231 | 3.149 | 3.176 | 49,630 | +0.00(+0.00%) |
Mar 29, 2017 | 3.094 | 3.223 | 3.067 | 3.176 | 48,005 | +0.11(+3.57%) |
Mar 28, 2017 | 3.176 | 3.286 | 3.067 | 3.067 | 81,591 | -0.14(-4.27%) |
Mar 27, 2017 | 3.149 | 3.256 | 3.118 | 3.204 | 55,484 | +0.05(+1.74%) |
Mar 24, 2017 | 3.286 | 3.286 | 3.149 | 3.149 | 29,451 | -0.14(-4.17%) |
Mar 23, 2017 | 3.220 | 3.286 | 3.204 | 3.286 | 15,728 | +0.05(+1.69%) |
Mar 22, 2017 | 3.204 | 3.258 | 3.179 | 3.231 | 24,395 | -0.03(-0.84%) |
Mar 21, 2017 | 3.286 | 3.368 | 3.231 | 3.258 | 48,465 | +0.00(+0.00%) |
Mar 20, 2017 | 3.368 | 3.423 | 3.231 | 3.258 | 42,557 | -0.14(-4.03%) |
Mar 17, 2017 | 3.204 | 3.395 | 3.176 | 3.395 | 43,121 | +0.22(+6.90%) |
Mar 16, 2017 | 3.121 | 3.256 | 3.028 | 3.176 | 53,581 | +0.05(+1.75%) |
Mar 15, 2017 | 3.121 | 3.286 | 3.067 | 3.121 | 101,680 | +0.03(+0.88%) |
Mar 14, 2017 | 2.930 | 3.094 | 2.793 | 3.094 | 202,368 | +0.08(+2.73%) |
Mar 13, 2017 | 3.204 | 3.204 | 2.930 | 3.012 | 190,469 | -0.19(-5.98%) |
Mar 10, 2017 | 3.231 | 3.286 | 3.176 | 3.204 | 67,409 | -0.08(-2.50%) |
Mar 09, 2017 | 3.340 | 3.358 | 3.149 | 3.286 | 60,303 | -0.08(-2.44%) |
Mar 08, 2017 | 3.368 | 3.368 | 3.327 | 3.368 | 18,516 | +0.03(+0.82%) |
Mar 07, 2017 | 3.368 | 3.477 | 3.313 | 3.340 | 59,288 | -0.05(-1.61%) |
Mar 06, 2017 | 3.313 | 3.395 | 3.313 | 3.395 | 34,734 | +0.08(+2.48%) |
Mar 03, 2017 | 3.340 | 3.450 | 3.286 | 3.313 | 95,363 | -0.05(-1.63%) |
Mar 02, 2017 | 3.450 | 3.450 | 3.286 | 3.368 | 58,658 | -0.05(-1.60%) |