Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.530 | 3.530 | 3.160 | 3.370 | 58,682 | -0.16(-4.53%) |
May 30, 2017 | 3.500 | 3.740 | 3.500 | 3.530 | 198,865 | +0.14(+4.13%) |
May 26, 2017 | 3.099 | 3.430 | 3.000 | 3.390 | 61,962 | +0.23(+7.28%) |
May 25, 2017 | 3.170 | 3.200 | 3.090 | 3.160 | 29,806 | +0.00(+0.00%) |
May 24, 2017 | 3.100 | 3.190 | 3.020 | 3.160 | 19,889 | +0.09(+2.93%) |
May 23, 2017 | 3.060 | 3.120 | 3.015 | 3.070 | 18,792 | +0.07(+2.33%) |
May 22, 2017 | 3.070 | 3.100 | 2.970 | 3.000 | 74,696 | -0.07(-2.28%) |
May 19, 2017 | 3.000 | 3.120 | 2.950 | 3.070 | 25,847 | +0.07(+2.33%) |
May 18, 2017 | 3.270 | 3.300 | 3.000 | 3.000 | 73,867 | -0.30(-9.09%) |
May 17, 2017 | 3.300 | 3.444 | 3.300 | 3.300 | 65,789 | -0.01(-0.30%) |
May 16, 2017 | 3.350 | 3.490 | 3.100 | 3.310 | 213,933 | -0.04(-1.19%) |
May 15, 2017 | 3.070 | 3.370 | 3.050 | 3.350 | 241,213 | +0.31(+10.20%) |
May 12, 2017 | 3.030 | 3.070 | 3.000 | 3.040 | 54,520 | +0.02(+0.66%) |
May 11, 2017 | 2.930 | 3.070 | 2.440 | 3.020 | 232,841 | +0.16(+5.59%) |
May 10, 2017 | 2.860 | 2.920 | 2.760 | 2.860 | 11,243 | -0.01(-0.35%) |
May 09, 2017 | 2.890 | 2.920 | 2.840 | 2.870 | 11,335 | +0.04(+1.41%) |
May 08, 2017 | 2.800 | 2.900 | 2.750 | 2.830 | 100,028 | +0.01(+0.35%) |
May 05, 2017 | 2.840 | 2.840 | 2.760 | 2.820 | 55,678 | -0.02(-0.70%) |
May 04, 2017 | 2.850 | 2.850 | 2.800 | 2.840 | 21,083 | +0.00(+0.00%) |
May 03, 2017 | 2.920 | 2.940 | 2.800 | 2.840 | 36,307 | -0.11(-3.73%) |
May 02, 2017 | 2.900 | 2.970 | 2.814 | 2.950 | 47,946 | +0.03(+1.03%) |
May 01, 2017 | 2.860 | 2.950 | 2.815 | 2.920 | 18,902 | +0.04(+1.39%) |
Apr 28, 2017 | 2.870 | 2.900 | 2.810 | 2.880 | 5,736 | -0.01(-0.35%) |
Apr 27, 2017 | 2.940 | 2.990 | 2.860 | 2.890 | 29,241 | -0.06(-2.03%) |
Apr 26, 2017 | 2.820 | 3.000 | 2.820 | 2.950 | 9,903 | +0.13(+4.61%) |
Apr 25, 2017 | 2.880 | 3.050 | 2.800 | 2.820 | 17,433 | -0.09(-3.09%) |
Apr 24, 2017 | 2.995 | 2.995 | 2.770 | 2.910 | 17,089 | -0.05(-1.69%) |
Apr 21, 2017 | 2.970 | 3.050 | 2.915 | 2.960 | 10,379 | -0.04(-1.33%) |
Apr 20, 2017 | 2.960 | 3.050 | 2.935 | 3.000 | 21,204 | +0.04(+1.35%) |
Apr 19, 2017 | 2.850 | 2.970 | 2.850 | 2.960 | 39,315 | +0.15(+5.34%) |
Apr 18, 2017 | 2.770 | 2.850 | 2.750 | 2.810 | 12,346 | +0.01(+0.36%) |
Apr 17, 2017 | 2.720 | 2.940 | 2.700 | 2.800 | 37,606 | +0.03(+1.08%) |
Apr 13, 2017 | 2.780 | 2.880 | 2.750 | 2.770 | 17,528 | -0.03(-1.07%) |
Apr 12, 2017 | 2.930 | 2.930 | 2.774 | 2.800 | 33,463 | -0.11(-3.78%) |
Apr 11, 2017 | 2.780 | 2.970 | 2.780 | 2.910 | 53,557 | +0.15(+5.43%) |
Apr 10, 2017 | 2.780 | 2.890 | 2.700 | 2.760 | 25,335 | -0.05(-1.78%) |
Apr 07, 2017 | 2.840 | 2.890 | 2.740 | 2.810 | 45,258 | +0.00(+0.00%) |
Apr 06, 2017 | 2.820 | 2.830 | 2.740 | 2.810 | 21,255 | +0.07(+2.55%) |
Apr 05, 2017 | 2.800 | 2.960 | 2.720 | 2.740 | 170,851 | +0.00(+0.00%) |
Apr 04, 2017 | 2.750 | 2.860 | 2.700 | 2.740 | 159,663 | -0.11(-3.86%) |
Apr 03, 2017 | 2.780 | 2.860 | 2.450 | 2.850 | 124,082 | +0.04(+1.42%) |
Mar 31, 2017 | 2.850 | 2.860 | 2.800 | 2.810 | 23,440 | -0.03(-1.06%) |
Mar 30, 2017 | 2.800 | 2.870 | 2.800 | 2.840 | 44,429 | +0.00(+0.00%) |
Mar 29, 2017 | 2.780 | 2.870 | 2.780 | 2.840 | 35,031 | +0.04(+1.43%) |
Mar 28, 2017 | 2.910 | 2.910 | 2.760 | 2.800 | 45,390 | -0.11(-3.78%) |
Mar 27, 2017 | 2.960 | 2.979 | 2.810 | 2.910 | 70,970 | -0.01(-0.34%) |
Mar 24, 2017 | 2.870 | 3.110 | 2.700 | 2.920 | 228,219 | +0.07(+2.46%) |
Mar 23, 2017 | 2.810 | 2.900 | 2.649 | 2.850 | 169,039 | +0.06(+2.15%) |
Mar 22, 2017 | 2.720 | 2.860 | 2.559 | 2.790 | 274,446 | +0.05(+1.82%) |
Mar 21, 2017 | 2.770 | 2.780 | 2.610 | 2.740 | 389,866 | +0.05(+1.86%) |
Mar 20, 2017 | 2.650 | 2.750 | 2.502 | 2.690 | 129,513 | +0.08(+3.07%) |
Mar 17, 2017 | 2.400 | 2.720 | 2.379 | 2.610 | 532,018 | +0.25(+10.59%) |
Mar 16, 2017 | 2.320 | 2.410 | 2.320 | 2.360 | 37,999 | +0.02(+0.85%) |
Mar 15, 2017 | 2.280 | 2.450 | 2.250 | 2.340 | 176,443 | +0.07(+3.08%) |
Mar 14, 2017 | 2.270 | 2.310 | 2.250 | 2.270 | 4,771 | +0.01(+0.44%) |
Mar 13, 2017 | 2.220 | 2.310 | 2.220 | 2.260 | 56,960 | +0.01(+0.44%) |
Mar 10, 2017 | 2.240 | 2.390 | 2.200 | 2.250 | 180,541 | +0.04(+1.81%) |
Mar 09, 2017 | 2.190 | 2.260 | 2.190 | 2.210 | 46,795 | +0.04(+1.84%) |
Mar 08, 2017 | 2.140 | 2.230 | 2.140 | 2.170 | 82,366 | +0.00(+0.00%) |
Mar 07, 2017 | 2.230 | 2.270 | 2.160 | 2.170 | 263,171 | -0.06(-2.69%) |
Mar 06, 2017 | 2.130 | 2.240 | 2.130 | 2.230 | 112,629 | +0.06(+2.76%) |
Mar 03, 2017 | 2.110 | 2.190 | 2.110 | 2.170 | 66,778 | +0.01(+0.46%) |
Mar 02, 2017 | 2.060 | 2.160 | 2.060 | 2.160 | 46,628 | +0.10(+4.85%) |