Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.940 | 2.480 | 1.910 | 2.121 | 106,769 | +0.14(+7.12%) |
May 30, 2017 | 2.170 | 2.170 | 1.905 | 1.980 | 76,464 | -0.16(-7.32%) |
May 26, 2017 | 2.220 | 2.289 | 2.110 | 2.136 | 22,982 | -0.11(-5.05%) |
May 25, 2017 | 2.470 | 2.629 | 2.200 | 2.250 | 153,278 | -0.37(-14.12%) |
May 24, 2017 | 2.760 | 2.770 | 2.540 | 2.620 | 58,597 | -0.15(-5.42%) |
May 23, 2017 | 2.604 | 2.782 | 2.492 | 2.770 | 28,802 | +0.04(+1.47%) |
May 22, 2017 | 2.750 | 2.800 | 2.700 | 2.730 | 57,928 | +0.04(+1.49%) |
May 19, 2017 | 2.710 | 2.870 | 2.640 | 2.690 | 17,900 | -0.06(-2.04%) |
May 18, 2017 | 2.760 | 2.880 | 2.620 | 2.746 | 19,776 | -0.08(-2.97%) |
May 17, 2017 | 2.840 | 2.990 | 2.730 | 2.830 | 51,838 | -0.17(-5.67%) |
May 16, 2017 | 2.950 | 3.000 | 2.750 | 3.000 | 49,097 | +0.08(+2.74%) |
May 15, 2017 | 3.000 | 3.010 | 2.750 | 2.920 | 67,202 | -0.01(-0.34%) |
May 12, 2017 | 2.940 | 2.990 | 2.870 | 2.930 | 9,618 | +0.02(+0.69%) |
May 11, 2017 | 2.940 | 3.100 | 2.610 | 2.910 | 45,406 | -0.08(-2.68%) |
May 10, 2017 | 2.980 | 3.063 | 2.920 | 2.990 | 55,507 | -0.02(-0.66%) |
May 09, 2017 | 3.003 | 3.068 | 2.890 | 3.010 | 99,653 | +0.00(+0.00%) |
May 08, 2017 | 2.900 | 3.040 | 2.850 | 3.010 | 39,825 | +0.09(+3.08%) |
May 05, 2017 | 2.834 | 2.967 | 2.780 | 2.920 | 50,022 | +0.07(+2.46%) |
May 04, 2017 | 2.953 | 2.970 | 2.770 | 2.850 | 69,642 | -0.09(-3.06%) |
May 03, 2017 | 2.980 | 2.980 | 2.840 | 2.940 | 19,512 | -0.01(-0.34%) |
May 02, 2017 | 2.960 | 2.960 | 2.710 | 2.950 | 37,017 | +0.08(+2.79%) |
May 01, 2017 | 2.820 | 2.915 | 2.760 | 2.870 | 19,023 | +0.06(+2.14%) |
Apr 28, 2017 | 2.800 | 2.879 | 2.790 | 2.810 | 7,212 | +0.02(+0.72%) |
Apr 27, 2017 | 2.896 | 2.900 | 2.696 | 2.790 | 22,097 | -0.12(-4.12%) |
Apr 26, 2017 | 2.930 | 3.000 | 2.760 | 2.910 | 124,170 | -0.02(-0.69%) |
Apr 25, 2017 | 2.509 | 2.940 | 2.500 | 2.930 | 96,684 | +0.24(+8.92%) |
Apr 24, 2017 | 2.680 | 2.740 | 2.580 | 2.690 | 26,280 | -0.01(-0.37%) |
Apr 21, 2017 | 2.700 | 2.750 | 2.580 | 2.700 | 26,503 | -0.04(-1.46%) |
Apr 20, 2017 | 2.710 | 2.770 | 2.610 | 2.740 | 27,708 | +0.01(+0.37%) |
Apr 19, 2017 | 3.080 | 3.080 | 2.590 | 2.730 | 99,416 | +0.03(+1.11%) |
Apr 18, 2017 | 2.750 | 2.750 | 2.420 | 2.700 | 126,369 | +0.01(+0.52%) |
Apr 17, 2017 | 2.754 | 2.850 | 2.660 | 2.686 | 36,705 | -0.01(-0.51%) |
Apr 13, 2017 | 2.880 | 2.880 | 2.700 | 2.700 | 57,880 | -0.18(-6.25%) |
Apr 12, 2017 | 2.848 | 2.900 | 2.822 | 2.880 | 46,467 | +0.00(+0.00%) |
Apr 11, 2017 | 2.820 | 2.930 | 2.700 | 2.880 | 88,559 | +0.02(+0.70%) |
Apr 10, 2017 | 2.820 | 2.940 | 2.810 | 2.860 | 75,311 | -0.03(-1.04%) |
Apr 07, 2017 | 2.920 | 2.950 | 2.780 | 2.890 | 63,207 | -0.03(-1.03%) |
Apr 06, 2017 | 2.850 | 2.970 | 2.850 | 2.920 | 32,720 | +0.05(+1.74%) |
Apr 05, 2017 | 2.900 | 3.080 | 2.800 | 2.870 | 144,172 | +0.05(+1.77%) |
Apr 04, 2017 | 2.920 | 2.960 | 2.710 | 2.820 | 201,434 | -0.14(-4.73%) |
Apr 03, 2017 | 3.100 | 3.100 | 2.890 | 2.960 | 205,161 | -0.05(-1.66%) |
Mar 31, 2017 | 3.000 | 3.080 | 2.880 | 3.010 | 1,158,389 | -0.89(-22.82%) |
Mar 30, 2017 | 4.110 | 4.180 | 3.830 | 3.900 | 132,346 | -0.09(-2.25%) |
Mar 29, 2017 | 4.199 | 4.280 | 3.820 | 3.990 | 54,777 | -0.04(-1.00%) |
Mar 28, 2017 | 3.790 | 4.100 | 3.755 | 4.030 | 98,470 | +0.04(+1.00%) |
Mar 27, 2017 | 3.960 | 4.400 | 3.829 | 3.990 | 161,503 | -0.07(-1.72%) |
Mar 24, 2017 | 4.250 | 4.250 | 3.970 | 4.060 | 20,804 | -0.09(-2.17%) |
Mar 23, 2017 | 4.500 | 4.650 | 3.890 | 4.150 | 87,705 | -0.35(-7.78%) |
Mar 22, 2017 | 4.390 | 4.650 | 4.050 | 4.500 | 84,373 | +0.02(+0.54%) |
Mar 21, 2017 | 4.500 | 4.700 | 4.360 | 4.476 | 81,427 | +0.03(+0.58%) |
Mar 20, 2017 | 4.200 | 4.590 | 4.130 | 4.450 | 119,908 | +0.30(+7.23%) |
Mar 17, 2017 | 3.920 | 4.160 | 3.850 | 4.150 | 72,212 | +0.20(+5.06%) |
Mar 16, 2017 | 3.788 | 4.050 | 3.750 | 3.950 | 111,934 | +0.14(+3.67%) |
Mar 15, 2017 | 3.870 | 3.870 | 3.750 | 3.810 | 28,519 | -0.01(-0.26%) |
Mar 14, 2017 | 3.840 | 3.840 | 3.750 | 3.820 | 11,010 | +0.03(+0.79%) |
Mar 13, 2017 | 3.800 | 3.800 | 3.710 | 3.790 | 24,072 | -0.01(-0.14%) |
Mar 10, 2017 | 3.710 | 3.829 | 3.710 | 3.795 | 4,697 | -0.05(-1.42%) |
Mar 09, 2017 | 3.790 | 3.859 | 3.790 | 3.850 | 13,037 | +0.01(+0.26%) |
Mar 08, 2017 | 3.829 | 3.850 | 3.800 | 3.840 | 4,686 | +0.02(+0.65%) |
Mar 07, 2017 | 3.870 | 3.870 | 3.798 | 3.815 | 27,437 | +0.03(+0.66%) |
Mar 06, 2017 | 3.810 | 3.900 | 3.655 | 3.790 | 10,371 | +0.10(+2.71%) |
Mar 03, 2017 | 3.920 | 3.990 | 3.660 | 3.690 | 51,619 | -0.18(-4.67%) |
Mar 02, 2017 | 3.690 | 3.938 | 3.690 | 3.871 | 28,911 | +0.18(+4.90%) |