Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.500 | 3.500 | 3.450 | 3.500 | 22,728 | +0.10(+2.94%) |
May 30, 2017 | 3.700 | 3.700 | 3.400 | 3.400 | 24,398 | -0.25(-6.85%) |
May 26, 2017 | 3.500 | 3.700 | 3.475 | 3.650 | 9,134 | +0.20(+5.80%) |
May 25, 2017 | 3.410 | 3.450 | 3.400 | 3.450 | 12,170 | +0.05(+1.47%) |
May 24, 2017 | 3.800 | 3.800 | 3.400 | 3.400 | 36,330 | -0.38(-9.93%) |
May 23, 2017 | 3.700 | 3.775 | 3.647 | 3.775 | 21,397 | +0.07(+2.03%) |
May 22, 2017 | 3.600 | 3.700 | 3.600 | 3.700 | 5,912 | +0.05(+1.37%) |
May 19, 2017 | 3.500 | 3.650 | 3.500 | 3.650 | 14,304 | +0.17(+5.04%) |
May 18, 2017 | 3.500 | 3.513 | 3.450 | 3.475 | 23,505 | -0.08(-2.39%) |
May 17, 2017 | 3.700 | 3.700 | 3.550 | 3.560 | 4,365 | -0.04(-1.11%) |
May 16, 2017 | 3.515 | 3.650 | 3.450 | 3.600 | 8,937 | +0.10(+2.86%) |
May 15, 2017 | 3.527 | 3.527 | 3.400 | 3.500 | 62,660 | -0.10(-2.78%) |
May 12, 2017 | 3.600 | 3.600 | 3.550 | 3.600 | 22,750 | +0.05(+1.41%) |
May 11, 2017 | 3.700 | 3.700 | 3.550 | 3.550 | 17,577 | -0.15(-4.05%) |
May 10, 2017 | 3.380 | 3.700 | 3.380 | 3.700 | 44,195 | +0.50(+15.62%) |
May 09, 2017 | 3.250 | 3.360 | 3.200 | 3.200 | 46,243 | -0.05(-1.54%) |
May 08, 2017 | 3.300 | 3.300 | 3.250 | 3.250 | 11,885 | -0.02(-0.76%) |
May 05, 2017 | 3.250 | 3.300 | 3.250 | 3.275 | 4,280 | +0.02(+0.77%) |
May 04, 2017 | 3.250 | 3.268 | 3.250 | 3.250 | 2,216 | -0.02(-0.76%) |
May 03, 2017 | 3.300 | 3.350 | 3.250 | 3.275 | 14,276 | -0.02(-0.76%) |
May 02, 2017 | 3.600 | 3.600 | 3.250 | 3.300 | 36,838 | -0.25(-7.04%) |
May 01, 2017 | 3.500 | 3.550 | 3.500 | 3.550 | 1,010 | -0.05(-1.39%) |
Apr 28, 2017 | 3.500 | 3.600 | 3.500 | 3.600 | 2,265 | +0.15(+4.35%) |
Apr 27, 2017 | 3.200 | 3.850 | 3.200 | 3.450 | 34,328 | +0.30(+9.52%) |
Apr 26, 2017 | 3.200 | 3.350 | 3.150 | 3.150 | 20,265 | -0.10(-3.08%) |
Apr 25, 2017 | 3.213 | 3.350 | 3.200 | 3.250 | 6,455 | +0.15(+4.84%) |
Apr 24, 2017 | 3.200 | 3.400 | 3.100 | 3.100 | 18,508 | -0.10(-3.13%) |
Apr 21, 2017 | 3.667 | 3.667 | 3.200 | 3.200 | 22,542 | -0.40(-11.11%) |
Apr 20, 2017 | 3.700 | 3.703 | 3.600 | 3.600 | 10,339 | -0.10(-2.70%) |
Apr 19, 2017 | 3.775 | 3.775 | 3.700 | 3.700 | 9,704 | -0.05(-1.33%) |
Apr 18, 2017 | 3.700 | 3.850 | 3.700 | 3.750 | 15,473 | +0.02(+0.58%) |
Apr 17, 2017 | 3.600 | 3.800 | 3.599 | 3.728 | 11,036 | +0.13(+3.57%) |
Apr 13, 2017 | 3.200 | 3.600 | 3.200 | 3.600 | 27,560 | +0.35(+10.77%) |
Apr 12, 2017 | 3.250 | 3.250 | 3.150 | 3.250 | 1,680 | +0.15(+4.84%) |
Apr 11, 2017 | 3.150 | 3.200 | 3.100 | 3.100 | 9,007 | +0.00(+0.00%) |
Apr 10, 2017 | 3.050 | 3.100 | 3.050 | 3.100 | 11,645 | +0.10(+3.33%) |
Apr 07, 2017 | 3.150 | 3.150 | 3.000 | 3.000 | 15,662 | -0.08(-2.44%) |
Apr 06, 2017 | 3.100 | 3.150 | 3.050 | 3.075 | 8,635 | +0.03(+0.82%) |
Apr 05, 2017 | 3.050 | 3.100 | 3.050 | 3.050 | 13,625 | +0.10(+3.39%) |
Apr 04, 2017 | 3.000 | 3.100 | 2.950 | 2.950 | 13,077 | -0.05(-1.67%) |
Apr 03, 2017 | 3.100 | 3.125 | 3.000 | 3.000 | 20,942 | -0.15(-4.76%) |
Mar 31, 2017 | 3.150 | 3.200 | 3.150 | 3.150 | 4,482 | +0.05(+1.61%) |
Mar 30, 2017 | 3.150 | 3.181 | 3.050 | 3.100 | 13,781 | +0.00(+0.00%) |
Mar 29, 2017 | 3.100 | 3.140 | 3.100 | 3.100 | 1,648 | -0.05(-1.59%) |
Mar 28, 2017 | 3.100 | 3.200 | 3.100 | 3.150 | 2,802 | +0.05(+1.61%) |
Mar 27, 2017 | 3.150 | 3.200 | 3.100 | 3.100 | 7,198 | -0.05(-1.59%) |
Mar 24, 2017 | 3.150 | 3.150 | 3.100 | 3.150 | 41,365 | +0.00(+0.00%) |
Mar 23, 2017 | 3.100 | 3.150 | 3.100 | 3.150 | 6,767 | +0.00(+0.00%) |
Mar 22, 2017 | 3.300 | 3.300 | 3.050 | 3.150 | 17,573 | -0.05(-1.56%) |
Mar 21, 2017 | 3.200 | 3.350 | 3.050 | 3.200 | 85,675 | +0.10(+3.23%) |
Mar 20, 2017 | 3.000 | 3.235 | 3.000 | 3.100 | 11,082 | +0.10(+3.33%) |
Mar 17, 2017 | 3.000 | 3.095 | 3.000 | 3.000 | 4,364 | +0.00(+0.00%) |
Mar 16, 2017 | 3.100 | 3.100 | 3.000 | 3.000 | 7,294 | +0.00(+0.00%) |
Mar 15, 2017 | 2.950 | 3.100 | 2.900 | 3.000 | 13,513 | +0.10(+3.45%) |
Mar 14, 2017 | 3.000 | 3.100 | 2.900 | 2.900 | 8,192 | -0.15(-4.92%) |
Mar 13, 2017 | 2.950 | 3.100 | 2.950 | 3.050 | 18,392 | +0.10(+3.39%) |
Mar 10, 2017 | 2.950 | 3.000 | 2.900 | 2.950 | 11,198 | -0.03(-0.86%) |
Mar 09, 2017 | 2.914 | 3.000 | 2.900 | 2.975 | 2,836 | +0.03(+0.86%) |
Mar 08, 2017 | 2.950 | 3.050 | 2.900 | 2.950 | 23,926 | +0.00(+0.00%) |
Mar 07, 2017 | 3.000 | 3.150 | 2.950 | 2.950 | 19,697 | -0.10(-3.28%) |
Mar 06, 2017 | 3.095 | 3.100 | 3.000 | 3.050 | 14,818 | -0.10(-3.17%) |
Mar 03, 2017 | 3.050 | 3.150 | 3.050 | 3.150 | 1,428 | +0.00(+0.00%) |
Mar 02, 2017 | 2.950 | 3.150 | 2.950 | 3.150 | 17,175 | +0.15(+5.00%) |