Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.750 | 2.750 | 2.650 | 2.650 | 108,706 | -0.05(-1.85%) |
May 30, 2017 | 2.650 | 2.700 | 2.605 | 2.700 | 14,097 | +0.00(+0.00%) |
May 26, 2017 | 2.650 | 2.700 | 2.650 | 2.700 | 9,561 | +0.00(+0.00%) |
May 25, 2017 | 2.700 | 2.750 | 2.650 | 2.700 | 39,846 | +0.00(+0.00%) |
May 24, 2017 | 2.700 | 2.800 | 2.625 | 2.700 | 495,518 | +0.00(+0.00%) |
May 23, 2017 | 2.650 | 2.700 | 2.550 | 2.700 | 57,528 | +0.05(+1.89%) |
May 22, 2017 | 2.600 | 2.700 | 2.586 | 2.650 | 138,089 | +0.10(+3.92%) |
May 19, 2017 | 2.600 | 2.600 | 2.500 | 2.550 | 143,602 | -0.05(-1.92%) |
May 18, 2017 | 2.600 | 2.600 | 2.500 | 2.600 | 60,675 | +0.05(+1.96%) |
May 17, 2017 | 2.550 | 2.575 | 2.500 | 2.550 | 106,520 | +0.00(+0.00%) |
May 16, 2017 | 2.655 | 2.750 | 2.500 | 2.550 | 233,074 | -0.10(-3.77%) |
May 15, 2017 | 2.750 | 2.800 | 2.600 | 2.650 | 712,092 | -0.15(-5.36%) |
May 12, 2017 | 2.800 | 2.800 | 2.650 | 2.800 | 195,367 | +0.07(+2.75%) |
May 11, 2017 | 2.850 | 2.850 | 2.700 | 2.725 | 69,036 | -0.02(-0.91%) |
May 10, 2017 | 2.950 | 3.000 | 2.650 | 2.750 | 720,512 | -0.40(-12.70%) |
May 09, 2017 | 3.200 | 3.200 | 3.150 | 3.150 | 52,251 | -0.05(-1.56%) |
May 08, 2017 | 3.250 | 3.300 | 3.200 | 3.200 | 55,049 | -0.10(-3.03%) |
May 05, 2017 | 3.150 | 3.300 | 3.145 | 3.300 | 38,151 | +0.15(+4.76%) |
May 04, 2017 | 3.100 | 3.150 | 3.050 | 3.150 | 33,428 | +0.05(+1.61%) |
May 03, 2017 | 3.100 | 3.250 | 3.050 | 3.100 | 26,197 | -0.02(-0.80%) |
May 02, 2017 | 3.350 | 3.350 | 3.100 | 3.125 | 81,288 | -0.12(-3.85%) |
May 01, 2017 | 3.400 | 3.400 | 3.250 | 3.250 | 100,447 | -0.15(-4.41%) |
Apr 28, 2017 | 3.300 | 3.400 | 3.150 | 3.400 | 170,583 | +0.10(+3.03%) |
Apr 27, 2017 | 3.255 | 3.350 | 3.045 | 3.300 | 103,118 | +0.02(+0.76%) |
Apr 26, 2017 | 3.300 | 3.300 | 3.245 | 3.275 | 46,304 | +0.02(+0.77%) |
Apr 25, 2017 | 3.250 | 3.350 | 3.250 | 3.250 | 114,795 | +0.00(+0.00%) |
Apr 24, 2017 | 3.300 | 3.400 | 3.200 | 3.250 | 48,852 | -0.05(-1.52%) |
Apr 21, 2017 | 3.350 | 3.400 | 3.250 | 3.300 | 136,860 | +0.00(+0.00%) |
Apr 20, 2017 | 3.450 | 3.450 | 3.300 | 3.300 | 48,224 | -0.05(-1.49%) |
Apr 19, 2017 | 3.450 | 3.500 | 3.350 | 3.350 | 49,223 | -0.05(-1.47%) |
Apr 18, 2017 | 3.500 | 3.550 | 3.400 | 3.400 | 18,588 | -0.15(-4.23%) |
Apr 17, 2017 | 3.500 | 3.550 | 3.500 | 3.550 | 6,715 | +0.00(+0.00%) |
Apr 13, 2017 | 3.500 | 3.650 | 3.500 | 3.550 | 12,816 | +0.00(+0.00%) |
Apr 12, 2017 | 3.500 | 3.650 | 3.450 | 3.550 | 29,144 | +0.05(+1.43%) |
Apr 11, 2017 | 3.600 | 3.650 | 3.500 | 3.500 | 26,442 | -0.20(-5.41%) |
Apr 10, 2017 | 3.469 | 3.700 | 3.450 | 3.700 | 27,538 | +0.20(+5.71%) |
Apr 07, 2017 | 3.450 | 3.550 | 3.350 | 3.500 | 60,307 | +0.05(+1.45%) |
Apr 06, 2017 | 3.500 | 3.500 | 3.400 | 3.450 | 26,909 | +0.00(+0.00%) |
Apr 05, 2017 | 3.550 | 3.550 | 3.450 | 3.450 | 127,875 | -0.05(-1.43%) |
Apr 04, 2017 | 3.450 | 3.600 | 3.450 | 3.500 | 157,204 | +0.00(+0.00%) |
Apr 03, 2017 | 3.550 | 3.600 | 3.450 | 3.500 | 49,610 | +0.00(+0.00%) |
Mar 31, 2017 | 3.450 | 3.550 | 3.350 | 3.500 | 87,924 | +0.05(+1.45%) |
Mar 30, 2017 | 3.500 | 3.550 | 3.450 | 3.450 | 50,882 | -0.05(-1.43%) |
Mar 29, 2017 | 3.500 | 3.600 | 3.500 | 3.500 | 29,630 | -0.05(-1.41%) |
Mar 28, 2017 | 3.550 | 3.650 | 3.450 | 3.550 | 88,443 | +0.02(+0.71%) |
Mar 27, 2017 | 3.450 | 3.700 | 3.450 | 3.525 | 50,379 | +0.02(+0.71%) |
Mar 24, 2017 | 3.500 | 3.600 | 3.450 | 3.500 | 60,771 | -0.05(-1.41%) |
Mar 23, 2017 | 3.550 | 3.700 | 3.500 | 3.550 | 39,453 | +0.00(+0.00%) |
Mar 22, 2017 | 3.450 | 3.650 | 3.450 | 3.550 | 60,350 | +0.00(+0.00%) |
Mar 21, 2017 | 3.700 | 3.700 | 3.500 | 3.550 | 89,108 | -0.10(-2.74%) |
Mar 20, 2017 | 3.700 | 3.700 | 3.600 | 3.650 | 16,082 | -0.10(-2.67%) |
Mar 17, 2017 | 3.550 | 3.750 | 3.550 | 3.750 | 20,309 | +0.20(+5.63%) |
Mar 16, 2017 | 3.650 | 3.700 | 3.550 | 3.550 | 33,771 | -0.05(-1.39%) |
Mar 15, 2017 | 3.560 | 3.650 | 3.550 | 3.600 | 26,780 | -0.05(-1.37%) |
Mar 14, 2017 | 3.600 | 3.700 | 3.550 | 3.650 | 25,560 | +0.10(+2.82%) |
Mar 13, 2017 | 3.550 | 3.700 | 3.550 | 3.550 | 24,711 | -0.10(-2.74%) |
Mar 10, 2017 | 3.645 | 3.800 | 3.645 | 3.650 | 78,101 | +0.00(+0.00%) |
Mar 09, 2017 | 3.550 | 3.650 | 3.500 | 3.650 | 29,596 | +0.10(+2.82%) |
Mar 08, 2017 | 3.600 | 3.654 | 3.550 | 3.550 | 32,013 | +0.00(+0.00%) |
Mar 07, 2017 | 3.700 | 3.750 | 3.550 | 3.550 | 52,439 | -0.20(-5.33%) |
Mar 06, 2017 | 3.600 | 3.750 | 3.550 | 3.750 | 74,495 | +0.25(+7.14%) |
Mar 03, 2017 | 3.650 | 3.700 | 3.500 | 3.500 | 90,472 | -0.05(-1.41%) |
Mar 02, 2017 | 3.700 | 3.700 | 3.475 | 3.550 | 38,432 | -0.10(-2.74%) |