Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.741 | 2.790 | 2.692 | 2.790 | 44,960 | +0.02(+0.88%) |
May 30, 2017 | 2.790 | 2.839 | 2.741 | 2.765 | 19,847 | -0.02(-0.88%) |
May 26, 2017 | 2.790 | 2.888 | 2.741 | 2.790 | 38,551 | +0.05(+1.79%) |
May 25, 2017 | 2.741 | 2.790 | 2.741 | 2.741 | 10,122 | -0.05(-1.75%) |
May 24, 2017 | 2.937 | 2.937 | 2.741 | 2.790 | 44,247 | -0.02(-0.87%) |
May 23, 2017 | 2.937 | 2.980 | 2.814 | 2.814 | 32,901 | -0.02(-0.86%) |
May 22, 2017 | 2.910 | 2.937 | 2.839 | 2.839 | 32,184 | -0.05(-1.69%) |
May 19, 2017 | 2.790 | 2.937 | 2.790 | 2.888 | 17,643 | +0.10(+3.51%) |
May 18, 2017 | 2.790 | 2.839 | 2.692 | 2.790 | 49,585 | +0.00(+0.00%) |
May 17, 2017 | 2.888 | 2.888 | 2.594 | 2.790 | 10,150 | -0.10(-3.39%) |
May 16, 2017 | 2.888 | 2.927 | 2.839 | 2.888 | 29,867 | +0.05(+1.72%) |
May 15, 2017 | 2.741 | 2.888 | 2.594 | 2.839 | 33,548 | +0.10(+3.57%) |
May 12, 2017 | 2.888 | 2.888 | 2.741 | 2.741 | 14,376 | -0.05(-1.75%) |
May 11, 2017 | 2.643 | 2.888 | 2.643 | 2.790 | 91,206 | +0.00(+0.00%) |
May 10, 2017 | 2.790 | 2.839 | 2.692 | 2.790 | 90,582 | +0.07(+2.70%) |
May 09, 2017 | 2.594 | 2.741 | 2.594 | 2.716 | 37,725 | +0.12(+4.72%) |
May 08, 2017 | 2.692 | 2.692 | 2.496 | 2.594 | 73,363 | -0.05(-1.85%) |
May 05, 2017 | 2.741 | 2.741 | 2.594 | 2.643 | 75,366 | -0.05(-1.82%) |
May 04, 2017 | 2.741 | 2.839 | 2.643 | 2.692 | 101,782 | -0.10(-3.51%) |
May 03, 2017 | 2.741 | 2.937 | 2.741 | 2.790 | 32,245 | +0.00(+0.00%) |
May 02, 2017 | 2.839 | 2.839 | 2.741 | 2.790 | 59,203 | +0.05(+1.79%) |
May 01, 2017 | 2.692 | 2.835 | 2.692 | 2.741 | 44,921 | -0.05(-1.75%) |
Apr 28, 2017 | 2.839 | 2.888 | 2.790 | 2.790 | 110,935 | -0.05(-1.72%) |
Apr 27, 2017 | 3.084 | 3.084 | 2.839 | 2.839 | 220,877 | -0.24(-7.94%) |
Apr 26, 2017 | 3.181 | 3.230 | 3.035 | 3.084 | 155,412 | -0.15(-4.55%) |
Apr 25, 2017 | 3.279 | 3.279 | 3.181 | 3.230 | 26,172 | -0.05(-1.49%) |
Apr 24, 2017 | 3.230 | 3.377 | 3.230 | 3.279 | 21,382 | +0.05(+1.52%) |
Apr 21, 2017 | 3.230 | 3.279 | 3.181 | 3.230 | 37,642 | +0.00(+0.00%) |
Apr 20, 2017 | 3.084 | 3.304 | 3.084 | 3.230 | 21,284 | +0.05(+1.54%) |
Apr 19, 2017 | 3.279 | 3.328 | 3.181 | 3.181 | 38,565 | -0.10(-2.99%) |
Apr 18, 2017 | 3.279 | 3.377 | 3.230 | 3.279 | 88,468 | +0.00(+0.00%) |
Apr 17, 2017 | 3.377 | 3.426 | 3.279 | 3.279 | 84,147 | -0.07(-2.19%) |
Apr 13, 2017 | 3.328 | 3.426 | 3.279 | 3.353 | 36,648 | +0.07(+2.24%) |
Apr 12, 2017 | 3.328 | 3.377 | 3.279 | 3.279 | 84,508 | -0.05(-1.47%) |
Apr 11, 2017 | 3.328 | 3.341 | 3.230 | 3.328 | 21,396 | +0.05(+1.49%) |
Apr 10, 2017 | 3.279 | 3.328 | 3.279 | 3.279 | 23,115 | +0.00(+0.00%) |
Apr 07, 2017 | 3.319 | 3.328 | 3.230 | 3.279 | 66,513 | +0.00(+0.00%) |
Apr 06, 2017 | 3.377 | 3.377 | 3.279 | 3.279 | 76,107 | -0.10(-2.90%) |
Apr 05, 2017 | 3.475 | 3.475 | 3.279 | 3.377 | 54,645 | +0.00(+0.00%) |
Apr 04, 2017 | 3.377 | 3.475 | 3.377 | 3.377 | 29,942 | -0.05(-1.43%) |
Apr 03, 2017 | 3.426 | 3.524 | 3.328 | 3.426 | 423,205 | -0.05(-1.41%) |
Mar 31, 2017 | 3.035 | 3.524 | 3.035 | 3.475 | 288,217 | +0.44(+14.52%) |
Mar 30, 2017 | 3.181 | 3.475 | 2.986 | 3.035 | 407,752 | -0.29(-8.82%) |
Mar 29, 2017 | 3.769 | 3.769 | 3.328 | 3.328 | 670,159 | -0.39(-10.53%) |
Mar 28, 2017 | 3.769 | 3.818 | 3.720 | 3.720 | 48,690 | -0.10(-2.55%) |
Mar 27, 2017 | 3.818 | 3.818 | 3.769 | 3.817 | 16,882 | -0.00(-0.01%) |
Mar 24, 2017 | 3.818 | 3.818 | 3.721 | 3.818 | 11,013 | +0.00(+0.00%) |
Mar 23, 2017 | 3.769 | 3.818 | 3.769 | 3.818 | 24,069 | +0.00(+0.00%) |
Mar 22, 2017 | 3.867 | 3.867 | 3.720 | 3.818 | 68,660 | +0.00(+0.00%) |
Mar 21, 2017 | 3.818 | 3.867 | 3.769 | 3.818 | 94,511 | +0.00(+0.00%) |
Mar 20, 2017 | 3.769 | 3.818 | 3.700 | 3.818 | 72,167 | +0.15(+4.00%) |
Mar 17, 2017 | 3.622 | 3.671 | 3.622 | 3.671 | 122,337 | +0.05(+1.35%) |
Mar 16, 2017 | 3.671 | 3.671 | 3.524 | 3.622 | 49,551 | -0.05(-1.33%) |
Mar 15, 2017 | 3.475 | 3.671 | 3.426 | 3.671 | 35,087 | +0.20(+5.63%) |
Mar 14, 2017 | 3.573 | 3.573 | 3.451 | 3.475 | 79,140 | -0.10(-2.74%) |
Mar 13, 2017 | 3.524 | 3.622 | 3.475 | 3.573 | 105,821 | +0.05(+1.39%) |
Mar 10, 2017 | 3.524 | 3.573 | 3.475 | 3.524 | 175,352 | +0.05(+1.41%) |
Mar 09, 2017 | 3.524 | 3.524 | 3.328 | 3.475 | 235,813 | -0.05(-1.39%) |
Mar 08, 2017 | 3.916 | 3.916 | 3.279 | 3.524 | 302,410 | +0.00(+0.00%) |
Mar 07, 2017 | 3.769 | 3.769 | 3.475 | 3.524 | 203,187 | -0.24(-6.49%) |
Mar 06, 2017 | 3.818 | 3.818 | 3.695 | 3.769 | 56,884 | -0.05(-1.28%) |
Mar 03, 2017 | 3.818 | 3.916 | 3.744 | 3.818 | 188,151 | -0.03(-0.81%) |
Mar 02, 2017 | 3.867 | 4.111 | 3.818 | 3.849 | 189,205 | +0.03(+0.82%) |