Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.900 | 3.050 | 2.650 | 2.850 | 52,404 | -0.05(-1.72%) |
May 30, 2017 | 2.950 | 2.975 | 2.839 | 2.900 | 13,212 | +0.00(+0.00%) |
May 26, 2017 | 2.799 | 3.100 | 2.700 | 2.900 | 122,161 | +0.10(+3.57%) |
May 25, 2017 | 2.950 | 2.950 | 2.598 | 2.800 | 83,798 | +0.14(+5.43%) |
May 24, 2017 | 2.450 | 2.699 | 2.404 | 2.656 | 127,106 | +0.26(+10.66%) |
May 23, 2017 | 2.350 | 2.450 | 2.350 | 2.400 | 27,544 | -0.05(-2.04%) |
May 22, 2017 | 2.350 | 2.454 | 2.350 | 2.450 | 39,301 | +0.05(+2.08%) |
May 19, 2017 | 2.450 | 2.450 | 2.300 | 2.400 | 56,084 | +0.00(+0.00%) |
May 18, 2017 | 2.350 | 2.450 | 2.350 | 2.400 | 34,477 | +0.00(+0.00%) |
May 17, 2017 | 2.500 | 2.600 | 2.400 | 2.400 | 20,190 | -0.15(-5.88%) |
May 16, 2017 | 2.600 | 2.650 | 2.400 | 2.550 | 70,030 | -0.10(-3.77%) |
May 15, 2017 | 2.550 | 2.750 | 2.500 | 2.650 | 135,948 | -0.15(-5.36%) |
May 12, 2017 | 3.500 | 4.400 | 2.650 | 2.800 | 3,718,021 | +0.38(+15.76%) |
May 11, 2017 | 2.500 | 2.500 | 2.419 | 2.419 | 20,667 | -0.03(-1.28%) |
May 10, 2017 | 2.376 | 2.450 | 2.376 | 2.450 | 2,812 | +0.00(+0.00%) |
May 09, 2017 | 2.450 | 2.450 | 2.350 | 2.450 | 3,750 | +0.00(+0.00%) |
May 08, 2017 | 2.449 | 2.500 | 2.350 | 2.450 | 14,182 | +0.10(+4.25%) |
May 05, 2017 | 2.400 | 2.457 | 2.300 | 2.350 | 27,225 | -0.17(-6.65%) |
May 04, 2017 | 2.550 | 2.600 | 2.500 | 2.518 | 34,251 | -0.03(-1.27%) |
May 03, 2017 | 2.350 | 2.612 | 2.350 | 2.550 | 38,518 | +0.20(+8.51%) |
May 02, 2017 | 2.500 | 2.500 | 2.350 | 2.350 | 6,848 | -0.05(-2.08%) |
May 01, 2017 | 2.400 | 2.450 | 2.388 | 2.400 | 7,775 | +0.01(+0.48%) |
Apr 28, 2017 | 2.450 | 2.452 | 2.388 | 2.389 | 6,040 | -0.01(-0.48%) |
Apr 27, 2017 | 2.450 | 2.465 | 2.400 | 2.400 | 4,756 | +0.00(+0.00%) |
Apr 26, 2017 | 2.400 | 2.450 | 2.400 | 2.400 | 6,866 | -0.05(-2.04%) |
Apr 25, 2017 | 2.550 | 2.650 | 2.450 | 2.450 | 7,381 | +0.00(+0.00%) |
Apr 24, 2017 | 2.450 | 2.650 | 2.400 | 2.450 | 13,644 | -0.10(-4.02%) |
Apr 21, 2017 | 2.485 | 2.553 | 2.485 | 2.553 | 207 | +0.10(+4.19%) |
Apr 20, 2017 | 2.400 | 2.500 | 2.350 | 2.450 | 9,476 | +0.08(+3.16%) |
Apr 19, 2017 | 2.350 | 2.400 | 2.350 | 2.375 | 3,951 | +0.08(+3.26%) |
Apr 18, 2017 | 2.400 | 2.450 | 2.300 | 2.300 | 4,716 | -0.14(-5.62%) |
Apr 17, 2017 | 2.450 | 2.467 | 2.400 | 2.437 | 33,525 | -0.11(-4.43%) |
Apr 13, 2017 | 2.407 | 2.550 | 2.400 | 2.550 | 1,833 | +0.00(+0.01%) |
Apr 12, 2017 | 2.688 | 2.688 | 2.550 | 2.550 | 263 | +0.04(+1.59%) |
Apr 11, 2017 | 2.650 | 2.650 | 2.510 | 2.510 | 3,709 | -0.14(-5.28%) |
Apr 06, 2017 | 2.650 | 2.650 | 2.650 | 96 | +0.10(+3.88%) | |
Apr 05, 2017 | 2.478 | 2.650 | 2.450 | 2.551 | 19,765 | +0.10(+4.12%) |
Apr 04, 2017 | 2.650 | 2.650 | 2.450 | 2.450 | 7,417 | -0.20(-7.55%) |
Apr 03, 2017 | 2.550 | 2.650 | 2.550 | 2.650 | 11,113 | +0.06(+2.36%) |
Mar 31, 2017 | 2.699 | 2.700 | 2.589 | 2.589 | 6,290 | -0.11(-4.11%) |
Mar 30, 2017 | 2.350 | 2.750 | 2.350 | 2.700 | 15,289 | +0.32(+13.42%) |
Mar 29, 2017 | 2.300 | 2.400 | 2.300 | 2.381 | 3,308 | +0.03(+1.29%) |
Mar 28, 2017 | 2.350 | 2.357 | 2.300 | 2.350 | 2,000 | -0.05(-2.08%) |
Mar 24, 2017 | 2.400 | 2.400 | 2.400 | 53 | +0.00(+0.00%) | |
Mar 23, 2017 | 2.345 | 2.400 | 2.344 | 2.400 | 7,345 | +0.05(+2.13%) |
Mar 22, 2017 | 2.250 | 2.350 | 2.250 | 2.350 | 1,533 | +0.00(+0.00%) |
Mar 21, 2017 | 2.400 | 2.400 | 2.350 | 2.350 | 3,339 | -0.05(-2.08%) |
Mar 20, 2017 | 2.350 | 2.450 | 2.350 | 2.400 | 2,417 | +0.05(+2.12%) |
Mar 17, 2017 | 2.425 | 2.425 | 2.350 | 2.350 | 915 | +0.00(+0.00%) |
Mar 16, 2017 | 2.500 | 2.500 | 2.350 | 2.350 | 8,432 | -0.15(-6.00%) |
Mar 15, 2017 | 2.450 | 2.500 | 2.450 | 2.500 | 6,088 | +0.00(+0.00%) |
Mar 14, 2017 | 2.450 | 2.500 | 2.450 | 2.500 | 2,312 | +0.10(+4.17%) |
Mar 13, 2017 | 2.474 | 2.500 | 2.400 | 2.400 | 3,701 | -0.04(-1.76%) |
Mar 10, 2017 | 2.438 | 2.468 | 2.438 | 2.443 | 1,673 | -0.06(-2.28%) |
Mar 09, 2017 | 2.500 | 2.500 | 2.500 | 2.500 | 1,488 | +0.00(+0.00%) |
Mar 08, 2017 | 2.500 | 2.500 | 2.450 | 2.500 | 1,976 | +0.04(+1.42%) |
Mar 07, 2017 | 2.500 | 2.500 | 2.450 | 2.465 | 4,533 | -0.08(-3.33%) |
Mar 06, 2017 | 2.650 | 2.650 | 2.400 | 2.550 | 23,751 | +0.00(+0.00%) |
Mar 03, 2017 | 2.500 | 2.650 | 2.500 | 2.550 | 9,310 | +0.05(+2.00%) |
Mar 02, 2017 | 2.650 | 2.750 | 2.500 | 2.500 | 21,550 | -0.13(-5.02%) |