Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.740 | 2.760 | 2.530 | 2.550 | 620,573 | -0.19(-6.93%) |
May 30, 2017 | 2.790 | 2.910 | 2.720 | 2.740 | 560,421 | -0.18(-6.16%) |
May 29, 2017 | 3.000 | 3.000 | 2.850 | 2.920 | 329,252 | -0.07(-2.34%) |
May 26, 2017 | 2.940 | 3.020 | 2.940 | 2.990 | 183,517 | +0.04(+1.36%) |
May 25, 2017 | 2.970 | 3.110 | 2.950 | 2.950 | 789,928 | -0.03(-1.01%) |
May 24, 2017 | 2.920 | 3.000 | 2.880 | 2.980 | 297,904 | +0.08(+2.76%) |
May 23, 2017 | 2.900 | 3.010 | 2.850 | 2.900 | 816,675 | +0.06(+2.11%) |
May 19, 2017 | 2.720 | 2.870 | 2.720 | 2.840 | 639,712 | +0.14(+5.19%) |
May 18, 2017 | 2.650 | 2.700 | 2.650 | 2.700 | 123,402 | +0.05(+1.89%) |
May 17, 2017 | 2.700 | 2.720 | 2.630 | 2.650 | 130,070 | -0.06(-2.21%) |
May 16, 2017 | 2.690 | 2.750 | 2.660 | 2.710 | 176,445 | +0.05(+1.88%) |
May 15, 2017 | 2.640 | 2.700 | 2.610 | 2.660 | 132,830 | +0.01(+0.38%) |
May 12, 2017 | 2.630 | 2.690 | 2.620 | 2.650 | 190,334 | +0.00(+0.00%) |
May 11, 2017 | 2.740 | 2.740 | 2.580 | 2.650 | 182,613 | -0.07(-2.57%) |
May 10, 2017 | 2.560 | 2.720 | 2.510 | 2.720 | 260,859 | +0.16(+6.25%) |
May 09, 2017 | 2.660 | 2.680 | 2.560 | 2.560 | 186,399 | -0.10(-3.76%) |
May 08, 2017 | 2.740 | 2.780 | 2.630 | 2.660 | 232,973 | -0.07(-2.56%) |
May 05, 2017 | 2.430 | 2.780 | 2.430 | 2.730 | 1,221,602 | +0.28(+11.43%) |
May 04, 2017 | 2.600 | 2.600 | 2.420 | 2.450 | 1,438,905 | -0.18(-6.84%) |
May 03, 2017 | 2.750 | 2.760 | 2.580 | 2.630 | 1,135,696 | -0.13(-4.71%) |
May 02, 2017 | 2.870 | 2.880 | 2.740 | 2.760 | 367,235 | -0.10(-3.50%) |
May 01, 2017 | 2.900 | 2.900 | 2.810 | 2.860 | 185,228 | -0.03(-1.04%) |
Apr 28, 2017 | 2.860 | 2.970 | 2.830 | 2.890 | 450,258 | +0.03(+1.05%) |
Apr 27, 2017 | 2.900 | 2.900 | 2.780 | 2.860 | 419,063 | -0.02(-0.69%) |
Apr 26, 2017 | 2.880 | 2.920 | 2.850 | 2.880 | 328,001 | +0.00(+0.00%) |
Apr 25, 2017 | 2.880 | 2.900 | 2.830 | 2.880 | 276,524 | -0.01(-0.35%) |
Apr 24, 2017 | 2.990 | 2.990 | 2.870 | 2.890 | 360,828 | -0.07(-2.36%) |
Apr 21, 2017 | 3.040 | 3.040 | 2.940 | 2.960 | 333,470 | -0.06(-1.99%) |
Apr 20, 2017 | 2.920 | 3.070 | 2.880 | 3.020 | 351,533 | +0.08(+2.72%) |
Apr 19, 2017 | 2.990 | 3.030 | 2.910 | 2.940 | 220,955 | -0.03(-1.01%) |
Apr 18, 2017 | 3.060 | 3.130 | 2.970 | 2.970 | 514,507 | -0.09(-2.94%) |
Apr 17, 2017 | 3.200 | 3.220 | 3.030 | 3.060 | 504,314 | -0.10(-3.16%) |
Apr 13, 2017 | 3.150 | 3.220 | 3.140 | 3.160 | 559,304 | +0.01(+0.32%) |
Apr 12, 2017 | 3.190 | 3.320 | 3.110 | 3.150 | 1,529,640 | +0.07(+2.27%) |
Apr 11, 2017 | 2.730 | 3.150 | 2.730 | 3.080 | 1,596,733 | +0.35(+12.82%) |
Apr 10, 2017 | 2.830 | 2.860 | 2.730 | 2.730 | 552,849 | -0.13(-4.55%) |
Apr 07, 2017 | 2.950 | 2.950 | 2.850 | 2.860 | 393,796 | -0.07(-2.39%) |
Apr 06, 2017 | 2.950 | 2.980 | 2.900 | 2.930 | 200,151 | +0.02(+0.69%) |
Apr 05, 2017 | 2.840 | 2.990 | 2.840 | 2.910 | 593,370 | +0.03(+1.04%) |
Apr 04, 2017 | 3.010 | 3.010 | 2.880 | 2.880 | 701,542 | -0.14(-4.64%) |
Apr 03, 2017 | 3.100 | 3.160 | 3.000 | 3.020 | 398,788 | -0.06(-1.95%) |
Mar 31, 2017 | 3.140 | 3.140 | 3.020 | 3.080 | 611,232 | -0.05(-1.60%) |
Mar 30, 2017 | 3.300 | 3.300 | 3.060 | 3.130 | 770,406 | -0.13(-3.99%) |
Mar 29, 2017 | 3.300 | 3.400 | 3.180 | 3.260 | 780,678 | -0.04(-1.21%) |
Mar 28, 2017 | 3.300 | 3.450 | 3.290 | 3.300 | 1,264,216 | +0.11(+3.45%) |
Mar 27, 2017 | 2.950 | 3.270 | 2.900 | 3.190 | 1,112,209 | +0.31(+10.76%) |
Mar 24, 2017 | 2.990 | 2.990 | 2.800 | 2.880 | 905,086 | -0.12(-4.00%) |
Mar 23, 2017 | 3.070 | 3.070 | 2.860 | 3.000 | 528,978 | -0.06(-1.96%) |
Mar 22, 2017 | 2.730 | 3.060 | 2.660 | 3.060 | 1,689,246 | +0.23(+8.13%) |
Mar 21, 2017 | 3.000 | 3.040 | 2.820 | 2.830 | 1,296,640 | -0.24(-7.82%) |
Mar 20, 2017 | 3.450 | 3.450 | 3.020 | 3.070 | 1,819,133 | -0.38(-11.01%) |
Mar 17, 2017 | 3.230 | 3.450 | 3.190 | 3.450 | 1,602,651 | +0.28(+8.83%) |
Mar 16, 2017 | 2.950 | 3.170 | 2.950 | 3.170 | 921,869 | +0.23(+7.82%) |
Mar 15, 2017 | 2.850 | 2.950 | 2.840 | 2.940 | 445,512 | +0.14(+5.00%) |
Mar 14, 2017 | 2.900 | 2.920 | 2.790 | 2.800 | 444,566 | -0.05(-1.75%) |
Mar 13, 2017 | 2.700 | 2.910 | 2.700 | 2.850 | 824,514 | +0.14(+5.17%) |
Mar 10, 2017 | 2.740 | 2.750 | 2.660 | 2.710 | 271,884 | -0.01(-0.37%) |
Mar 09, 2017 | 2.640 | 2.720 | 2.580 | 2.720 | 371,146 | +0.09(+3.42%) |
Mar 08, 2017 | 2.690 | 2.780 | 2.630 | 2.630 | 571,938 | -0.03(-1.13%) |
Mar 07, 2017 | 2.660 | 2.700 | 2.480 | 2.660 | 626,912 | +0.01(+0.38%) |
Mar 06, 2017 | 2.700 | 2.820 | 2.630 | 2.650 | 994,506 | +0.03(+1.15%) |
Mar 03, 2017 | 2.440 | 2.630 | 2.410 | 2.620 | 553,059 | +0.20(+8.26%) |
Mar 02, 2017 | 2.530 | 2.580 | 2.400 | 2.420 | 714,928 | -0.10(-3.97%) |