Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.000 | 2.200 | 2.000 | 2.060 | 307,671 | -0.19(-8.44%) |
May 30, 2017 | 2.380 | 2.390 | 2.220 | 2.250 | 69,541 | -0.12(-5.06%) |
May 29, 2017 | 2.450 | 2.450 | 2.370 | 2.370 | 13,885 | -0.07(-2.87%) |
May 26, 2017 | 2.440 | 2.440 | 2.330 | 2.440 | 40,559 | +0.03(+1.24%) |
May 25, 2017 | 2.350 | 2.450 | 2.350 | 2.410 | 25,842 | +0.01(+0.42%) |
May 24, 2017 | 2.500 | 2.500 | 2.380 | 2.400 | 75,910 | -0.09(-3.61%) |
May 23, 2017 | 2.430 | 2.540 | 2.430 | 2.490 | 27,904 | +0.07(+2.89%) |
May 19, 2017 | 2.400 | 2.480 | 2.380 | 2.420 | 69,592 | +0.04(+1.68%) |
May 18, 2017 | 2.490 | 2.510 | 2.300 | 2.380 | 307,462 | -0.12(-4.80%) |
May 17, 2017 | 2.730 | 2.730 | 2.410 | 2.500 | 434,427 | -0.25(-9.09%) |
May 16, 2017 | 2.760 | 2.790 | 2.740 | 2.750 | 33,750 | -0.04(-1.43%) |
May 15, 2017 | 2.780 | 2.800 | 2.760 | 2.790 | 33,641 | -0.03(-1.06%) |
May 12, 2017 | 2.760 | 2.830 | 2.760 | 2.820 | 31,810 | +0.06(+2.17%) |
May 11, 2017 | 2.790 | 2.800 | 2.730 | 2.760 | 81,120 | -0.06(-2.13%) |
May 10, 2017 | 2.800 | 2.820 | 2.790 | 2.820 | 64,800 | +0.00(+0.00%) |
May 09, 2017 | 2.830 | 2.880 | 2.810 | 2.820 | 76,016 | +0.00(+0.00%) |
May 08, 2017 | 2.820 | 2.920 | 2.790 | 2.820 | 85,896 | +0.00(+0.00%) |
May 05, 2017 | 2.700 | 2.900 | 2.680 | 2.820 | 79,745 | +0.11(+4.06%) |
May 04, 2017 | 2.770 | 2.770 | 2.660 | 2.710 | 90,250 | -0.06(-2.17%) |
May 03, 2017 | 2.950 | 2.950 | 2.730 | 2.770 | 170,222 | -0.20(-6.73%) |
May 02, 2017 | 3.000 | 3.050 | 2.950 | 2.970 | 127,350 | +0.02(+0.68%) |
May 01, 2017 | 2.950 | 3.100 | 2.900 | 2.950 | 157,455 | -0.01(-0.34%) |
Apr 28, 2017 | 2.940 | 3.000 | 2.850 | 2.960 | 40,475 | +0.08(+2.78%) |
Apr 27, 2017 | 3.150 | 3.150 | 2.850 | 2.880 | 84,547 | -0.25(-7.99%) |
Apr 26, 2017 | 3.000 | 3.190 | 2.980 | 3.130 | 180,116 | +0.17(+5.74%) |
Apr 25, 2017 | 2.630 | 2.990 | 2.570 | 2.960 | 209,185 | +0.28(+10.45%) |
Apr 24, 2017 | 2.880 | 2.900 | 2.680 | 2.680 | 221,584 | -0.21(-7.27%) |
Apr 21, 2017 | 3.050 | 3.050 | 2.810 | 2.890 | 218,552 | -0.13(-4.30%) |
Apr 20, 2017 | 3.100 | 3.100 | 3.020 | 3.020 | 55,061 | -0.08(-2.58%) |
Apr 19, 2017 | 3.080 | 3.120 | 3.070 | 3.100 | 124,459 | +0.03(+0.98%) |
Apr 18, 2017 | 3.150 | 3.150 | 3.040 | 3.070 | 59,911 | -0.05(-1.60%) |
Apr 17, 2017 | 3.040 | 3.220 | 3.010 | 3.120 | 75,100 | +0.07(+2.30%) |
Apr 13, 2017 | 3.050 | 3.060 | 2.980 | 3.050 | 79,775 | +0.05(+1.67%) |
Apr 12, 2017 | 3.090 | 3.130 | 2.920 | 3.000 | 200,729 | -0.11(-3.54%) |
Apr 11, 2017 | 3.030 | 3.200 | 3.010 | 3.110 | 172,137 | +0.11(+3.67%) |
Apr 10, 2017 | 3.060 | 3.150 | 2.960 | 3.000 | 150,278 | -0.06(-1.96%) |
Apr 07, 2017 | 3.250 | 3.250 | 2.970 | 3.060 | 324,767 | -0.19(-5.85%) |
Apr 06, 2017 | 3.350 | 3.380 | 3.220 | 3.250 | 91,900 | -0.09(-2.69%) |
Apr 05, 2017 | 3.410 | 3.410 | 3.340 | 3.340 | 65,556 | -0.06(-1.76%) |
Apr 04, 2017 | 3.450 | 3.450 | 3.300 | 3.400 | 133,300 | -0.07(-2.02%) |
Apr 03, 2017 | 3.600 | 3.600 | 3.350 | 3.470 | 84,233 | -0.13(-3.61%) |
Mar 31, 2017 | 3.730 | 3.750 | 3.500 | 3.600 | 288,496 | -0.12(-3.23%) |
Mar 30, 2017 | 3.600 | 3.750 | 3.590 | 3.720 | 123,702 | +0.15(+4.20%) |
Mar 29, 2017 | 3.600 | 3.650 | 3.510 | 3.570 | 93,641 | -0.01(-0.28%) |
Mar 28, 2017 | 3.600 | 3.610 | 3.410 | 3.580 | 124,964 | -0.01(-0.28%) |
Mar 27, 2017 | 3.270 | 3.590 | 3.200 | 3.590 | 152,145 | +0.26(+7.81%) |
Mar 24, 2017 | 3.410 | 3.740 | 3.310 | 3.330 | 127,299 | -0.03(-0.89%) |
Mar 23, 2017 | 3.160 | 3.390 | 3.100 | 3.360 | 68,720 | +0.18(+5.66%) |
Mar 22, 2017 | 3.090 | 3.190 | 2.780 | 3.180 | 241,209 | +0.16(+5.30%) |
Mar 21, 2017 | 3.230 | 3.380 | 3.010 | 3.020 | 259,353 | -0.22(-6.79%) |
Mar 20, 2017 | 3.110 | 3.350 | 3.110 | 3.240 | 262,997 | +0.18(+5.88%) |
Mar 17, 2017 | 2.890 | 3.150 | 2.890 | 3.060 | 125,762 | +0.21(+7.37%) |
Mar 16, 2017 | 2.830 | 2.880 | 2.760 | 2.850 | 98,958 | +0.05(+1.79%) |
Mar 15, 2017 | 2.980 | 2.980 | 2.800 | 2.800 | 43,900 | -0.06(-2.10%) |
Mar 14, 2017 | 2.950 | 2.970 | 2.830 | 2.860 | 65,987 | -0.14(-4.67%) |
Mar 13, 2017 | 2.900 | 3.050 | 2.880 | 3.000 | 186,785 | +0.10(+3.45%) |
Mar 10, 2017 | 2.610 | 2.900 | 2.600 | 2.900 | 302,695 | +0.32(+12.40%) |
Mar 09, 2017 | 2.540 | 2.640 | 2.460 | 2.580 | 155,876 | +0.06(+2.38%) |
Mar 08, 2017 | 2.550 | 2.600 | 2.500 | 2.520 | 211,770 | -0.05(-1.95%) |
Mar 07, 2017 | 2.570 | 2.690 | 2.500 | 2.570 | 451,774 | +0.06(+2.39%) |
Mar 06, 2017 | 2.670 | 2.990 | 2.510 | 2.510 | 112,979 | -0.14(-5.28%) |
Mar 03, 2017 | 2.550 | 2.650 | 2.520 | 2.650 | 80,930 | +0.15(+6.00%) |
Mar 02, 2017 | 2.570 | 2.650 | 2.380 | 2.500 | 138,795 | -0.15(-5.66%) |