Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.630 | 2.630 | 2.600 | 2.620 | 1,527 | -0.01(-0.38%) |
May 30, 2017 | 2.570 | 2.700 | 2.570 | 2.630 | 28,929 | -0.05(-1.87%) |
May 25, 2017 | 2.680 | 2.680 | 2.680 | 21 | +0.02(+0.75%) | |
May 24, 2017 | 2.590 | 2.710 | 2.590 | 2.660 | 4,256 | -0.18(-6.34%) |
May 23, 2017 | 2.520 | 2.840 | 2.520 | 2.840 | 34,370 | +0.01(+0.35%) |
May 22, 2017 | 2.410 | 2.830 | 2.410 | 2.830 | 1,162 | +0.02(+0.71%) |
May 19, 2017 | 2.830 | 2.830 | 2.560 | 2.810 | 4,025 | -0.02(-0.71%) |
May 18, 2017 | 2.900 | 3.000 | 2.830 | 2.830 | 7,072 | -0.16(-5.35%) |
May 17, 2017 | 2.840 | 2.990 | 2.690 | 2.990 | 1,507 | +0.23(+8.33%) |
May 16, 2017 | 2.950 | 2.950 | 2.674 | 2.760 | 4,676 | -0.09(-3.15%) |
May 15, 2017 | 2.920 | 2.990 | 2.690 | 2.850 | 2,658 | -0.09(-3.06%) |
May 12, 2017 | 2.600 | 2.990 | 2.396 | 2.940 | 106,885 | +0.41(+16.21%) |
May 11, 2017 | 2.570 | 3.010 | 2.390 | 2.530 | 76,484 | -0.04(-1.56%) |
May 10, 2017 | 2.679 | 2.679 | 2.570 | 2.570 | 5,058 | -0.09(-3.38%) |
May 09, 2017 | 2.720 | 2.760 | 2.350 | 2.660 | 40,511 | -0.07(-2.56%) |
May 08, 2017 | 2.770 | 2.830 | 2.720 | 2.730 | 21,624 | -0.04(-1.44%) |
May 05, 2017 | 2.696 | 2.950 | 2.670 | 2.770 | 25,812 | +0.06(+2.21%) |
May 04, 2017 | 2.710 | 2.710 | 2.680 | 2.710 | 486 | -0.03(-1.09%) |
May 03, 2017 | 2.810 | 2.810 | 2.660 | 2.740 | 15,986 | -0.11(-3.86%) |
May 02, 2017 | 2.812 | 2.850 | 2.730 | 2.850 | 15,111 | +0.04(+1.42%) |
May 01, 2017 | 2.860 | 2.890 | 2.721 | 2.810 | 9,024 | -0.04(-1.40%) |
Apr 28, 2017 | 2.830 | 2.920 | 2.740 | 2.850 | 21,164 | +0.00(+0.00%) |
Apr 27, 2017 | 2.740 | 2.850 | 2.670 | 2.850 | 17,477 | +0.10(+3.64%) |
Apr 26, 2017 | 2.880 | 2.944 | 2.660 | 2.750 | 21,675 | -0.18(-6.14%) |
Apr 25, 2017 | 2.850 | 3.064 | 2.850 | 2.930 | 33,000 | +0.08(+2.80%) |
Apr 24, 2017 | 2.870 | 2.880 | 2.850 | 2.850 | 3,309 | -0.06(-2.06%) |
Apr 21, 2017 | 2.910 | 2.930 | 2.850 | 2.910 | 1,968 | -0.01(-0.34%) |
Apr 20, 2017 | 2.900 | 2.950 | 2.887 | 2.920 | 1,255 | +0.03(+1.04%) |
Apr 19, 2017 | 2.840 | 2.900 | 2.840 | 2.890 | 969 | -0.01(-0.34%) |
Apr 18, 2017 | 2.910 | 2.930 | 2.838 | 2.900 | 28,585 | -0.01(-0.34%) |
Apr 17, 2017 | 3.000 | 3.210 | 2.850 | 2.910 | 22,731 | +0.09(+3.19%) |
Apr 13, 2017 | 2.820 | 2.980 | 2.820 | 2.820 | 41,546 | -0.17(-5.69%) |
Apr 12, 2017 | 2.970 | 3.120 | 2.810 | 2.990 | 22,853 | -0.01(-0.33%) |
Apr 11, 2017 | 2.950 | 3.070 | 2.830 | 3.000 | 23,406 | +0.02(+0.67%) |
Apr 10, 2017 | 2.880 | 3.125 | 2.880 | 2.980 | 20,195 | +0.08(+2.76%) |
Apr 07, 2017 | 3.360 | 3.370 | 2.860 | 2.900 | 35,572 | -0.87(-23.10%) |
Apr 06, 2017 | 3.780 | 3.902 | 3.200 | 3.771 | 36,258 | +0.15(+4.17%) |
Apr 05, 2017 | 3.450 | 4.220 | 3.260 | 3.620 | 161,203 | +0.20(+5.85%) |
Apr 04, 2017 | 3.260 | 3.425 | 3.260 | 3.420 | 14,491 | +0.21(+6.54%) |
Apr 03, 2017 | 3.420 | 3.420 | 3.150 | 3.210 | 3,613 | -0.14(-4.18%) |
Mar 31, 2017 | 3.300 | 3.427 | 3.295 | 3.350 | 3,105 | +0.06(+1.82%) |
Mar 30, 2017 | 3.220 | 3.355 | 3.220 | 3.290 | 2,107 | +0.13(+4.11%) |
Mar 29, 2017 | 3.150 | 3.256 | 3.150 | 3.160 | 1,002 | +0.01(+0.32%) |
Mar 28, 2017 | 3.029 | 3.480 | 3.029 | 3.150 | 80,314 | +0.14(+4.56%) |
Mar 27, 2017 | 3.042 | 3.042 | 3.000 | 3.013 | 436 | -0.02(-0.58%) |
Mar 24, 2017 | 3.090 | 3.090 | 3.030 | 3.030 | 840 | -0.07(-2.26%) |
Mar 23, 2017 | 3.010 | 3.100 | 2.910 | 3.100 | 12,803 | +0.09(+2.99%) |
Mar 22, 2017 | 2.960 | 3.140 | 2.960 | 3.010 | 8,142 | +0.05(+1.69%) |
Mar 21, 2017 | 3.090 | 3.140 | 2.960 | 2.960 | 7,360 | -0.04(-1.33%) |
Mar 20, 2017 | 3.110 | 3.220 | 2.900 | 3.000 | 14,254 | -0.02(-0.66%) |
Mar 17, 2017 | 2.850 | 3.290 | 2.850 | 3.020 | 24,205 | -0.03(-0.98%) |
Mar 16, 2017 | 2.880 | 3.050 | 2.870 | 3.050 | 25,922 | +0.09(+3.04%) |
Mar 15, 2017 | 3.020 | 3.020 | 2.870 | 2.960 | 9,742 | -0.13(-4.21%) |
Mar 14, 2017 | 2.966 | 3.090 | 2.960 | 3.090 | 2,138 | +0.13(+4.39%) |
Mar 13, 2017 | 2.960 | 3.070 | 2.880 | 2.960 | 1,940 | -0.10(-3.27%) |
Mar 10, 2017 | 2.810 | 3.150 | 2.810 | 3.060 | 20,455 | +0.03(+0.83%) |
Mar 09, 2017 | 3.000 | 3.144 | 2.951 | 3.035 | 4,945 | -0.10(-3.04%) |
Mar 08, 2017 | 3.110 | 3.130 | 2.800 | 3.130 | 12,206 | +0.04(+1.29%) |
Mar 07, 2017 | 3.060 | 3.256 | 3.060 | 3.090 | 2,269 | +0.03(+0.98%) |
Mar 06, 2017 | 3.107 | 3.130 | 3.050 | 3.060 | 4,654 | -0.18(-5.56%) |
Mar 03, 2017 | 3.109 | 3.253 | 3.104 | 3.240 | 1,672 | +0.04(+1.25%) |
Mar 02, 2017 | 2.910 | 3.390 | 2.910 | 3.200 | 26,589 | +0.27(+9.30%) |