Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.500 | 3.550 | 3.300 | 3.325 | 269,954 | -0.07(-2.21%) |
May 30, 2017 | 3.400 | 3.700 | 3.350 | 3.400 | 681,601 | +0.05(+1.49%) |
May 26, 2017 | 3.300 | 3.350 | 3.250 | 3.350 | 170,919 | +0.05(+1.52%) |
May 25, 2017 | 3.300 | 3.300 | 3.200 | 3.300 | 212,490 | +0.05(+1.54%) |
May 24, 2017 | 3.250 | 3.250 | 3.150 | 3.250 | 205,290 | +0.05(+1.56%) |
May 23, 2017 | 3.250 | 3.250 | 3.150 | 3.200 | 288,523 | +0.00(+0.00%) |
May 22, 2017 | 3.200 | 3.240 | 3.100 | 3.200 | 354,472 | +0.10(+3.23%) |
May 19, 2017 | 3.200 | 3.200 | 3.050 | 3.100 | 197,633 | +0.00(+0.00%) |
May 18, 2017 | 2.900 | 3.200 | 2.900 | 3.100 | 493,433 | +0.20(+6.90%) |
May 17, 2017 | 3.050 | 3.050 | 2.900 | 2.900 | 439,863 | -0.10(-3.33%) |
May 16, 2017 | 3.100 | 3.100 | 3.000 | 3.000 | 328,016 | -0.15(-4.76%) |
May 15, 2017 | 3.200 | 3.250 | 3.100 | 3.150 | 191,163 | -0.05(-1.56%) |
May 12, 2017 | 3.200 | 3.250 | 3.150 | 3.200 | 166,967 | +0.00(+0.00%) |
May 11, 2017 | 3.100 | 3.200 | 3.050 | 3.200 | 199,202 | +0.05(+1.59%) |
May 10, 2017 | 3.150 | 3.200 | 3.000 | 3.150 | 338,594 | +0.00(+0.00%) |
May 09, 2017 | 3.200 | 3.250 | 2.950 | 3.150 | 906,891 | -0.15(-4.55%) |
May 08, 2017 | 3.250 | 3.400 | 3.250 | 3.300 | 323,887 | +0.05(+1.54%) |
May 05, 2017 | 3.300 | 3.350 | 3.150 | 3.250 | 481,280 | +0.00(+0.00%) |
May 04, 2017 | 3.400 | 3.410 | 3.250 | 3.250 | 247,727 | -0.05(-1.52%) |
May 03, 2017 | 3.350 | 3.450 | 3.250 | 3.300 | 306,597 | +0.05(+1.54%) |
May 02, 2017 | 3.300 | 3.400 | 3.210 | 3.250 | 388,862 | +0.05(+1.56%) |
May 01, 2017 | 3.250 | 3.250 | 3.200 | 3.200 | 226,092 | +0.00(+0.00%) |
Apr 28, 2017 | 3.200 | 3.200 | 3.100 | 3.200 | 202,387 | +0.05(+1.59%) |
Apr 27, 2017 | 3.150 | 3.250 | 3.150 | 3.150 | 202,324 | +0.00(+0.00%) |
Apr 26, 2017 | 3.050 | 3.150 | 3.050 | 3.150 | 160,888 | +0.05(+1.61%) |
Apr 25, 2017 | 3.050 | 3.150 | 3.050 | 3.100 | 271,044 | +0.00(+0.00%) |
Apr 24, 2017 | 3.050 | 3.140 | 3.000 | 3.100 | 187,804 | +0.00(+0.00%) |
Apr 21, 2017 | 3.150 | 3.150 | 3.050 | 3.100 | 138,268 | -0.05(-1.59%) |
Apr 20, 2017 | 3.100 | 3.200 | 3.100 | 3.150 | 217,753 | +0.00(+0.00%) |
Apr 19, 2017 | 3.100 | 3.150 | 3.050 | 3.150 | 200,579 | +0.10(+3.28%) |
Apr 18, 2017 | 3.000 | 3.150 | 2.950 | 3.050 | 278,317 | +0.00(+0.00%) |
Apr 17, 2017 | 3.150 | 3.150 | 3.000 | 3.050 | 233,536 | -0.05(-1.61%) |
Apr 13, 2017 | 3.250 | 3.300 | 3.050 | 3.100 | 369,376 | -0.10(-3.13%) |
Apr 12, 2017 | 3.150 | 3.300 | 3.150 | 3.200 | 493,253 | +0.05(+1.59%) |
Apr 11, 2017 | 3.100 | 3.231 | 3.050 | 3.150 | 439,603 | +0.00(+0.00%) |
Apr 10, 2017 | 3.150 | 3.300 | 3.150 | 3.150 | 445,419 | -0.05(-1.56%) |
Apr 07, 2017 | 3.050 | 3.200 | 3.000 | 3.200 | 504,787 | +0.20(+6.67%) |
Apr 06, 2017 | 2.950 | 3.050 | 2.905 | 3.000 | 335,840 | +0.10(+3.45%) |
Apr 05, 2017 | 3.100 | 3.100 | 2.900 | 2.900 | 594,378 | -0.15(-4.92%) |
Apr 04, 2017 | 3.000 | 3.050 | 3.000 | 3.050 | 254,308 | +0.05(+1.67%) |
Apr 03, 2017 | 3.150 | 3.200 | 3.000 | 3.000 | 605,067 | +0.05(+1.69%) |
Mar 31, 2017 | 3.050 | 3.050 | 2.950 | 2.950 | 242,554 | -0.10(-3.28%) |
Mar 30, 2017 | 3.050 | 3.050 | 2.970 | 3.050 | 336,414 | +0.05(+1.67%) |
Mar 29, 2017 | 3.050 | 3.100 | 3.000 | 3.000 | 237,381 | +0.00(+0.00%) |
Mar 28, 2017 | 3.000 | 3.150 | 2.995 | 3.000 | 272,700 | +0.00(+0.00%) |
Mar 27, 2017 | 3.000 | 3.050 | 2.890 | 3.000 | 341,252 | +0.00(+0.00%) |
Mar 24, 2017 | 3.150 | 3.230 | 2.900 | 3.000 | 563,722 | -0.15(-4.76%) |
Mar 23, 2017 | 3.100 | 3.225 | 3.000 | 3.150 | 568,699 | +0.05(+1.61%) |
Mar 22, 2017 | 2.850 | 3.150 | 2.800 | 3.100 | 760,714 | +0.20(+6.90%) |
Mar 21, 2017 | 3.000 | 3.000 | 2.850 | 2.900 | 437,687 | -0.05(-1.69%) |
Mar 20, 2017 | 3.150 | 3.150 | 2.850 | 2.950 | 1,081,192 | -0.10(-3.28%) |
Mar 17, 2017 | 3.100 | 3.150 | 3.000 | 3.050 | 803,925 | +0.00(+0.00%) |
Mar 16, 2017 | 3.650 | 3.650 | 3.000 | 3.050 | 3,220,408 | -1.05(-25.61%) |
Mar 15, 2017 | 4.000 | 4.150 | 3.900 | 4.100 | 706,100 | +0.15(+3.80%) |
Mar 14, 2017 | 3.950 | 4.000 | 3.850 | 3.950 | 337,018 | +0.05(+1.28%) |
Mar 13, 2017 | 3.900 | 3.950 | 3.850 | 3.900 | 344,680 | +0.10(+2.63%) |
Mar 10, 2017 | 3.800 | 3.950 | 3.750 | 3.800 | 355,704 | +0.05(+1.33%) |
Mar 09, 2017 | 3.750 | 4.050 | 3.650 | 3.750 | 464,801 | +0.05(+1.35%) |
Mar 08, 2017 | 3.550 | 3.700 | 3.550 | 3.700 | 180,641 | +0.10(+2.78%) |
Mar 07, 2017 | 3.700 | 3.750 | 3.500 | 3.600 | 429,714 | -0.05(-1.37%) |
Mar 06, 2017 | 3.900 | 3.900 | 3.650 | 3.650 | 233,319 | -0.20(-5.19%) |
Mar 03, 2017 | 3.850 | 3.900 | 3.800 | 3.850 | 267,078 | -0.05(-1.28%) |
Mar 02, 2017 | 4.050 | 4.050 | 3.875 | 3.900 | 130,450 | -0.10(-2.50%) |