Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.350 | 2.350 | 2.350 | 2.350 | 1,959 | -0.07(-3.09%) |
May 30, 2017 | 2.440 | 2.440 | 2.425 | 2.425 | 1,050 | -0.02(-0.98%) |
May 26, 2017 | 2.400 | 2.449 | 2.373 | 2.449 | 1,534 | +0.05(+2.04%) |
May 25, 2017 | 2.425 | 2.425 | 2.400 | 2.400 | 1,668 | +0.05(+2.13%) |
May 24, 2017 | 2.400 | 2.450 | 2.350 | 2.350 | 4,564 | +0.00(+0.00%) |
May 23, 2017 | 2.343 | 2.350 | 2.343 | 2.350 | 1,873 | +0.01(+0.29%) |
May 22, 2017 | 2.500 | 2.500 | 2.325 | 2.343 | 5,640 | +0.02(+0.78%) |
May 19, 2017 | 2.350 | 2.450 | 2.300 | 2.325 | 4,755 | -0.08(-3.13%) |
May 18, 2017 | 2.499 | 2.499 | 2.400 | 2.400 | 1,095 | -0.20(-7.69%) |
May 17, 2017 | 2.475 | 2.600 | 2.400 | 2.600 | 17,278 | +0.15(+6.12%) |
May 16, 2017 | 2.800 | 2.850 | 2.450 | 2.450 | 106,391 | +0.15(+6.52%) |
May 15, 2017 | 2.350 | 2.353 | 2.300 | 2.300 | 18,934 | -0.12(-4.99%) |
May 12, 2017 | 2.273 | 2.600 | 2.250 | 2.421 | 40,951 | +0.07(+3.01%) |
May 11, 2017 | 2.250 | 2.350 | 2.050 | 2.350 | 46,398 | +0.10(+4.44%) |
May 10, 2017 | 2.300 | 2.350 | 2.250 | 2.250 | 1,763 | -0.05(-2.17%) |
May 09, 2017 | 2.350 | 2.500 | 2.250 | 2.300 | 53,173 | +0.00(+0.00%) |
May 08, 2017 | 2.300 | 2.400 | 2.281 | 2.300 | 16,752 | +0.00(+0.00%) |
May 05, 2017 | 2.404 | 2.500 | 2.300 | 2.300 | 25,720 | -0.20(-8.00%) |
May 04, 2017 | 2.600 | 2.650 | 2.500 | 2.500 | 7,713 | -0.10(-3.85%) |
May 03, 2017 | 2.650 | 2.850 | 2.450 | 2.600 | 52,951 | -0.05(-1.89%) |
May 02, 2017 | 2.795 | 2.795 | 2.650 | 2.650 | 29,060 | -0.15(-5.36%) |
May 01, 2017 | 2.750 | 2.804 | 2.700 | 2.800 | 12,543 | +0.12(+4.47%) |
Apr 28, 2017 | 2.700 | 2.850 | 2.650 | 2.680 | 22,444 | -0.07(-2.54%) |
Apr 27, 2017 | 2.900 | 2.900 | 2.750 | 2.750 | 24,952 | -0.15(-5.17%) |
Apr 26, 2017 | 3.000 | 3.000 | 2.900 | 2.900 | 2,535 | -0.05(-1.69%) |
Apr 25, 2017 | 3.075 | 3.099 | 2.850 | 2.950 | 33,369 | -0.05(-1.67%) |
Apr 24, 2017 | 3.000 | 3.005 | 2.950 | 3.000 | 1,959 | +0.05(+1.69%) |
Apr 21, 2017 | 3.000 | 3.050 | 2.900 | 2.950 | 8,666 | -0.05(-1.70%) |
Apr 20, 2017 | 2.950 | 3.100 | 2.935 | 3.001 | 6,828 | +0.05(+1.73%) |
Apr 19, 2017 | 2.850 | 3.018 | 2.800 | 2.950 | 31,577 | +0.10(+3.51%) |
Apr 18, 2017 | 2.950 | 3.095 | 2.834 | 2.850 | 20,868 | -0.15(-5.00%) |
Apr 17, 2017 | 3.100 | 3.150 | 2.950 | 3.000 | 5,861 | -0.10(-3.23%) |
Apr 13, 2017 | 3.289 | 3.300 | 3.100 | 3.100 | 12,922 | -0.25(-7.46%) |
Apr 12, 2017 | 3.368 | 3.368 | 3.300 | 3.350 | 4,259 | +0.00(+0.00%) |
Apr 11, 2017 | 3.400 | 3.450 | 3.250 | 3.350 | 20,723 | -0.10(-2.90%) |
Apr 10, 2017 | 3.250 | 3.700 | 3.250 | 3.450 | 41,662 | +0.30(+9.52%) |
Apr 07, 2017 | 3.000 | 3.800 | 2.912 | 3.150 | 186,573 | +0.10(+3.28%) |
Apr 06, 2017 | 3.075 | 3.087 | 2.903 | 3.050 | 13,368 | -0.01(-0.33%) |
Apr 05, 2017 | 3.050 | 3.150 | 3.000 | 3.060 | 18,471 | +0.06(+2.00%) |
Apr 04, 2017 | 2.775 | 3.200 | 2.775 | 3.000 | 49,536 | +0.10(+3.45%) |
Apr 03, 2017 | 2.750 | 3.000 | 2.696 | 2.900 | 110,787 | +0.15(+5.45%) |
Mar 31, 2017 | 2.650 | 2.750 | 2.550 | 2.750 | 28,534 | +0.10(+3.77%) |
Mar 30, 2017 | 2.750 | 2.800 | 2.650 | 2.650 | 8,826 | -0.11(-4.12%) |
Mar 29, 2017 | 2.750 | 2.764 | 2.700 | 2.764 | 11,713 | +0.06(+2.37%) |
Mar 28, 2017 | 2.600 | 2.746 | 2.600 | 2.700 | 40,243 | +0.10(+3.85%) |
Mar 27, 2017 | 2.650 | 2.650 | 2.600 | 2.600 | 6,124 | -0.05(-1.89%) |
Mar 24, 2017 | 2.700 | 2.750 | 2.650 | 2.650 | 35,647 | -0.05(-1.85%) |
Mar 23, 2017 | 2.600 | 2.750 | 2.550 | 2.700 | 32,972 | +0.10(+3.85%) |
Mar 22, 2017 | 2.750 | 2.850 | 2.550 | 2.600 | 66,583 | -0.20(-7.14%) |
Mar 21, 2017 | 2.799 | 2.800 | 2.600 | 2.800 | 32,315 | +0.10(+3.70%) |
Mar 20, 2017 | 2.700 | 3.000 | 2.650 | 2.700 | 41,422 | +0.10(+3.85%) |
Mar 17, 2017 | 2.600 | 2.700 | 2.500 | 2.600 | 27,808 | -0.10(-3.70%) |
Mar 16, 2017 | 2.650 | 2.750 | 2.650 | 2.700 | 8,197 | +0.10(+3.84%) |
Mar 15, 2017 | 2.650 | 2.800 | 2.600 | 2.600 | 15,961 | +0.00(+0.00%) |
Mar 14, 2017 | 2.800 | 2.800 | 2.550 | 2.600 | 9,249 | -0.15(-5.45%) |
Mar 13, 2017 | 2.600 | 2.800 | 2.600 | 2.750 | 3,316 | +0.15(+5.77%) |
Mar 10, 2017 | 2.646 | 2.700 | 2.550 | 2.600 | 35,993 | +0.05(+1.96%) |
Mar 09, 2017 | 2.750 | 2.750 | 2.500 | 2.550 | 21,910 | -0.20(-7.27%) |
Mar 08, 2017 | 2.700 | 2.750 | 2.575 | 2.750 | 43,657 | +0.00(+0.00%) |
Mar 07, 2017 | 2.500 | 2.750 | 2.500 | 2.750 | 23,737 | +0.05(+1.85%) |
Mar 06, 2017 | 2.650 | 2.700 | 2.650 | 2.700 | 2,122 | +0.00(+0.00%) |
Mar 03, 2017 | 2.600 | 2.900 | 2.600 | 2.700 | 24,761 | +0.10(+3.84%) |
Mar 02, 2017 | 2.651 | 2.675 | 2.600 | 2.600 | 4,537 | +0.00(+0.00%) |