Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.100 | 3.100 | 3.050 | 3.050 | 1,379 | -0.25(-7.58%) |
May 30, 2017 | 3.350 | 3.350 | 3.300 | 3.300 | 546 | +0.01(+0.30%) |
May 26, 2017 | 3.215 | 3.290 | 3.190 | 3.290 | 4,643 | +0.07(+2.17%) |
May 25, 2017 | 3.210 | 3.220 | 3.210 | 3.220 | 559 | -0.08(-2.42%) |
May 24, 2017 | 3.510 | 3.510 | 3.300 | 3.300 | 1,703 | -0.10(-2.94%) |
May 23, 2017 | 3.450 | 3.450 | 3.400 | 3.400 | 2,150 | +0.00(+0.00%) |
May 22, 2017 | 3.400 | 3.400 | 3.400 | 3.400 | 3,652 | +0.12(+3.82%) |
May 19, 2017 | 3.300 | 3.340 | 3.200 | 3.275 | 2,300 | -0.23(-6.70%) |
May 18, 2017 | 3.510 | 3.510 | 3.510 | 3.510 | 201 | -0.04(-1.13%) |
May 17, 2017 | 3.600 | 3.600 | 3.300 | 3.550 | 2,538 | +0.05(+1.43%) |
May 16, 2017 | 3.500 | 3.500 | 3.450 | 3.500 | 2,550 | -0.10(-2.78%) |
May 15, 2017 | 3.550 | 3.600 | 3.550 | 3.600 | 241 | -0.14(-3.74%) |
May 12, 2017 | 3.960 | 4.000 | 3.740 | 3.740 | 455 | +0.00(+0.00%) |
May 11, 2017 | 3.750 | 3.750 | 3.690 | 3.740 | 564 | +0.24(+6.86%) |
May 10, 2017 | 3.640 | 3.640 | 3.500 | 3.500 | 300 | +0.00(+0.00%) |
May 09, 2017 | 3.600 | 3.900 | 3.500 | 3.500 | 2,549 | -0.10(-2.78%) |
May 08, 2017 | 3.700 | 3.700 | 3.600 | 3.600 | 522 | +0.00(+0.00%) |
May 05, 2017 | 3.700 | 3.700 | 3.600 | 3.600 | 3,002 | -0.20(-5.26%) |
May 04, 2017 | 3.720 | 3.970 | 3.720 | 3.800 | 4,832 | +0.08(+2.15%) |
May 03, 2017 | 3.750 | 3.750 | 3.720 | 3.720 | 1,649 | -0.08(-2.11%) |
May 02, 2017 | 3.770 | 3.860 | 3.770 | 3.800 | 1,734 | +0.55(+16.92%) |
May 01, 2017 | 3.550 | 3.550 | 3.250 | 3.250 | 608 | -0.62(-16.02%) |
Apr 26, 2017 | 3.870 | 3.870 | 3.870 | 12 | +0.00(+0.00%) | |
Apr 24, 2017 | 3.870 | 3.870 | 3.870 | 124 | -0.18(-4.44%) | |
Apr 21, 2017 | 4.000 | 4.050 | 4.000 | 4.050 | 4,460 | +0.25(+6.58%) |
Apr 20, 2017 | 4.200 | 4.200 | 3.750 | 3.800 | 1,442 | -0.95(-20.00%) |
Apr 19, 2017 | 4.800 | 4.800 | 4.750 | 4.750 | 3,810 | +0.00(+0.00%) |
Apr 18, 2017 | 5.100 | 5.100 | 4.750 | 4.750 | 346 | -0.35(-6.86%) |
Apr 13, 2017 | 5.100 | 5.100 | 5.100 | 6 | +0.10(+2.00%) | |
Apr 12, 2017 | 5.260 | 5.270 | 5.000 | 5.000 | 829 | +0.25(+5.26%) |
Apr 10, 2017 | 4.750 | 4.750 | 4.750 | 66 | +0.00(+0.00%) | |
Apr 07, 2017 | 5.000 | 5.000 | 4.750 | 4.750 | 261 | -0.27(-5.38%) |
Apr 06, 2017 | 5.650 | 5.650 | 5.010 | 5.020 | 3,537 | -0.73(-12.70%) |
Apr 05, 2017 | 5.700 | 5.750 | 5.650 | 5.750 | 2,809 | +0.05(+0.88%) |
Apr 04, 2017 | 5.650 | 6.000 | 5.650 | 5.700 | 12,587 | +0.00(+0.00%) |
Apr 03, 2017 | 6.315 | 6.315 | 4.630 | 5.700 | 2,568 | -0.68(-10.66%) |
Mar 31, 2017 | 6.400 | 6.500 | 5.700 | 6.380 | 4,830 | +0.38(+6.33%) |
Mar 30, 2017 | 6.000 | 6.210 | 6.000 | 6.000 | 4,940 | +0.00(+0.00%) |
Mar 29, 2017 | 5.900 | 6.000 | 5.900 | 6.000 | 3,567 | +0.23(+3.99%) |
Mar 28, 2017 | 8.500 | 8.500 | 5.770 | 5.770 | 1,835 | -0.05(-0.86%) |
Mar 27, 2017 | 5.820 | 5.820 | 5.720 | 5.820 | 4,425 | +0.02(+0.34%) |