Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.750 | 3.000 | 2.700 | 2.900 | 43,150 | +0.00(+0.00%) |
May 26, 2017 | 2.900 | 10 | -0.07(-2.25%) | |||
May 25, 2017 | 3.000 | 3.000 | 2.850 | 2.967 | 1,667 | +0.07(+2.30%) |
May 24, 2017 | 2.950 | 3.000 | 2.900 | 2.900 | 20,800 | -0.05(-1.69%) |
May 23, 2017 | 3.100 | 3.100 | 2.950 | 2.950 | 30,413 | -0.05(-1.67%) |
May 22, 2017 | 2.797 | 3.150 | 2.660 | 3.000 | 35,064 | +0.20(+7.14%) |
May 19, 2017 | 3.000 | 3.100 | 2.800 | 2.800 | 15,273 | -0.20(-6.67%) |
May 18, 2017 | 2.796 | 3.000 | 2.796 | 3.000 | 5,495 | +0.20(+7.14%) |
May 17, 2017 | 2.850 | 3.150 | 2.800 | 2.800 | 21,923 | +0.05(+1.82%) |
May 16, 2017 | 2.500 | 2.900 | 2.500 | 2.750 | 35,167 | +0.20(+7.84%) |
May 15, 2017 | 2.550 | 2.700 | 2.550 | 2.550 | 9,495 | -0.15(-5.38%) |
May 12, 2017 | 2.800 | 2.800 | 2.500 | 2.695 | 69,381 | -0.10(-3.75%) |
May 11, 2017 | 2.950 | 2.950 | 2.700 | 2.800 | 29,669 | -0.09(-3.17%) |
May 10, 2017 | 2.950 | 2.950 | 2.886 | 2.892 | 4,857 | -0.06(-1.97%) |
May 09, 2017 | 3.000 | 3.015 | 2.950 | 2.950 | 6,554 | +0.00(+0.00%) |
May 08, 2017 | 2.955 | 2.965 | 2.950 | 2.950 | 2,240 | +0.00(+0.00%) |
May 05, 2017 | 2.950 | 2.950 | 2.950 | 2.950 | 5,015 | +0.00(+0.00%) |
May 04, 2017 | 3.045 | 3.045 | 2.950 | 2.950 | 1,460 | -0.07(-2.33%) |
May 01, 2017 | 3.021 | 2 | +0.07(+2.39%) | |||
Apr 28, 2017 | 3.090 | 3.090 | 2.950 | 2.950 | 404 | -0.10(-3.28%) |
Apr 27, 2017 | 3.200 | 3.200 | 2.955 | 3.050 | 2,287 | -0.05(-1.61%) |
Apr 26, 2017 | 3.100 | 3.200 | 3.050 | 3.100 | 58,412 | +0.05(+1.64%) |
Apr 25, 2017 | 2.950 | 3.050 | 2.850 | 3.050 | 21,456 | +0.15(+5.17%) |
Apr 24, 2017 | 2.850 | 2.950 | 2.850 | 2.900 | 3,956 | +0.05(+1.75%) |
Apr 21, 2017 | 2.850 | 2.900 | 2.800 | 2.850 | 2,314 | +0.10(+3.64%) |
Apr 20, 2017 | 2.750 | 2.900 | 2.750 | 2.750 | 4,215 | -0.10(-3.51%) |
Apr 19, 2017 | 2.800 | 2.850 | 2.800 | 2.850 | 862 | +0.05(+1.79%) |
Apr 18, 2017 | 2.900 | 2.900 | 2.600 | 2.800 | 40,166 | -0.05(-1.75%) |
Apr 17, 2017 | 3.050 | 3.130 | 2.750 | 2.850 | 32,793 | -0.20(-6.56%) |
Apr 13, 2017 | 3.050 | 3.050 | 3.050 | 3.050 | 1,056 | +0.05(+1.67%) |
Apr 12, 2017 | 3.050 | 3.200 | 3.000 | 3.000 | 18,644 | -0.05(-1.64%) |
Apr 11, 2017 | 3.050 | 3.200 | 3.050 | 3.050 | 40,051 | +0.10(+3.39%) |
Apr 10, 2017 | 3.050 | 3.050 | 2.950 | 2.950 | 5,756 | +0.05(+1.55%) |
Apr 07, 2017 | 2.950 | 2.950 | 2.905 | 2.905 | 1,686 | -0.20(-6.29%) |
Apr 06, 2017 | 2.970 | 3.100 | 2.905 | 3.100 | 6,130 | +0.20(+6.71%) |
Apr 05, 2017 | 3.050 | 3.200 | 2.901 | 2.905 | 7,990 | +0.00(+0.17%) |
Apr 04, 2017 | 2.950 | 3.000 | 2.900 | 2.900 | 19,512 | -0.10(-3.33%) |
Apr 03, 2017 | 3.050 | 3.250 | 2.850 | 3.000 | 60,577 | +0.05(+1.69%) |
Mar 31, 2017 | 2.900 | 3.046 | 2.850 | 2.950 | 7,092 | +0.10(+3.51%) |
Mar 30, 2017 | 2.950 | 2.950 | 2.850 | 2.850 | 7,045 | -0.05(-1.72%) |
Mar 29, 2017 | 3.099 | 3.099 | 2.800 | 2.900 | 36,183 | -0.15(-4.92%) |
Mar 28, 2017 | 3.100 | 3.300 | 3.000 | 3.050 | 6,743 | +0.10(+3.39%) |
Mar 27, 2017 | 3.100 | 3.250 | 2.905 | 2.950 | 28,968 | -0.10(-3.28%) |
Mar 24, 2017 | 3.150 | 3.150 | 2.900 | 3.050 | 40,834 | +0.10(+3.39%) |
Mar 22, 2017 | 2.950 | 5 | +0.00(+0.00%) | |||
Mar 21, 2017 | 3.000 | 3.150 | 2.900 | 2.950 | 33,920 | -0.02(-0.70%) |
Mar 17, 2017 | 2.971 | 2.971 | 2.971 | 0 | +0.02(+0.71%) | |
Mar 16, 2017 | 2.900 | 2.980 | 2.900 | 2.950 | 1,928 | +0.05(+1.72%) |
Mar 15, 2017 | 2.901 | 2.910 | 2.900 | 2.900 | 1,764 | +0.00(+0.00%) |
Mar 14, 2017 | 3.100 | 3.100 | 2.900 | 2.900 | 15,710 | -0.10(-3.33%) |
Mar 13, 2017 | 2.950 | 3.000 | 2.900 | 3.000 | 12,283 | +0.00(+0.00%) |
Mar 10, 2017 | 3.100 | 3.212 | 3.000 | 3.000 | 16,210 | +0.05(+1.69%) |
Mar 09, 2017 | 3.005 | 3.200 | 2.950 | 2.950 | 3,119 | -0.10(-3.28%) |
Mar 08, 2017 | 3.250 | 3.250 | 3.000 | 3.050 | 27,762 | -0.10(-3.17%) |
Mar 07, 2017 | 3.100 | 3.200 | 3.050 | 3.150 | 5,656 | -0.05(-1.56%) |
Mar 06, 2017 | 2.968 | 3.200 | 2.968 | 3.200 | 1,800 | +0.15(+4.92%) |
Mar 03, 2017 | 3.250 | 3.300 | 2.950 | 3.050 | 31,693 | -0.05(-1.61%) |
Mar 02, 2017 | 2.883 | 3.150 | 2.883 | 3.100 | 4,160 | +0.15(+5.08%) |