Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.500 | 3.870 | 3.430 | 3.520 | 1,022,914 | +0.04(+1.15%) |
May 30, 2017 | 3.500 | 3.500 | 3.300 | 3.480 | 219,151 | -0.02(-0.57%) |
May 26, 2017 | 3.650 | 3.684 | 3.290 | 3.500 | 425,801 | -0.15(-4.11%) |
May 25, 2017 | 3.670 | 3.766 | 3.540 | 3.650 | 343,987 | -0.01(-0.27%) |
May 24, 2017 | 3.840 | 3.870 | 3.430 | 3.660 | 940,317 | -0.17(-4.44%) |
May 23, 2017 | 3.990 | 4.000 | 3.810 | 3.830 | 468,814 | -0.13(-3.28%) |
May 22, 2017 | 3.680 | 4.040 | 3.550 | 3.960 | 765,442 | +0.28(+7.61%) |
May 19, 2017 | 3.490 | 3.730 | 3.440 | 3.680 | 743,330 | +0.16(+4.55%) |
May 18, 2017 | 3.260 | 3.640 | 3.200 | 3.520 | 600,067 | +0.20(+6.02%) |
May 17, 2017 | 3.100 | 3.380 | 3.050 | 3.320 | 560,566 | +0.15(+4.73%) |
May 16, 2017 | 3.170 | 3.210 | 2.940 | 3.170 | 354,323 | +0.10(+3.26%) |
May 15, 2017 | 2.790 | 3.300 | 2.710 | 3.070 | 1,427,906 | +0.26(+9.25%) |
May 12, 2017 | 2.530 | 2.840 | 2.350 | 2.810 | 840,794 | +0.28(+11.07%) |
May 11, 2017 | 2.710 | 2.731 | 2.271 | 2.530 | 902,392 | -0.16(-5.95%) |
May 10, 2017 | 2.990 | 3.260 | 2.600 | 2.690 | 1,073,898 | -0.23(-7.88%) |
May 09, 2017 | 3.190 | 3.380 | 2.910 | 2.920 | 1,120,386 | -0.24(-7.59%) |
May 08, 2017 | 3.810 | 3.890 | 2.910 | 3.160 | 2,437,227 | -0.46(-12.71%) |
May 05, 2017 | 3.000 | 4.460 | 3.000 | 3.620 | 8,422,719 | +0.67(+22.71%) |
May 04, 2017 | 2.500 | 3.090 | 2.320 | 2.950 | 1,512,846 | +0.65(+28.26%) |
May 03, 2017 | 2.260 | 2.406 | 2.160 | 2.300 | 628,281 | +0.15(+6.98%) |
May 02, 2017 | 2.320 | 2.402 | 2.120 | 2.150 | 426,912 | +0.15(+7.50%) |
May 01, 2017 | 2.050 | 2.060 | 1.900 | 2.000 | 332,622 | -0.04(-1.96%) |
Apr 28, 2017 | 2.070 | 2.090 | 2.000 | 2.040 | 167,474 | -0.05(-2.39%) |
Apr 27, 2017 | 2.200 | 2.220 | 2.070 | 2.090 | 95,002 | -0.09(-4.13%) |
Apr 26, 2017 | 2.150 | 2.239 | 2.100 | 2.180 | 137,787 | +0.02(+0.93%) |
Apr 25, 2017 | 2.260 | 2.370 | 2.130 | 2.160 | 210,231 | -0.09(-4.00%) |
Apr 24, 2017 | 2.270 | 2.350 | 2.200 | 2.250 | 188,396 | +0.01(+0.45%) |
Apr 21, 2017 | 2.300 | 2.310 | 2.220 | 2.240 | 59,154 | -0.06(-2.61%) |
Apr 20, 2017 | 2.400 | 2.500 | 2.250 | 2.300 | 113,352 | -0.09(-3.77%) |
Apr 19, 2017 | 2.280 | 2.420 | 2.203 | 2.390 | 133,899 | +0.13(+5.75%) |
Apr 18, 2017 | 2.260 | 2.340 | 2.100 | 2.260 | 121,638 | -0.01(-0.44%) |
Apr 17, 2017 | 1.900 | 2.320 | 1.900 | 2.270 | 316,408 | +0.34(+17.62%) |
Apr 13, 2017 | 1.950 | 2.070 | 1.900 | 1.930 | 165,172 | -0.02(-1.03%) |
Apr 12, 2017 | 2.150 | 2.180 | 1.940 | 1.950 | 179,542 | -0.21(-9.72%) |
Apr 11, 2017 | 2.220 | 2.390 | 2.120 | 2.160 | 199,635 | -0.07(-3.14%) |
Apr 10, 2017 | 2.270 | 2.430 | 2.220 | 2.230 | 102,518 | -0.05(-2.19%) |
Apr 07, 2017 | 2.300 | 2.400 | 2.230 | 2.280 | 84,966 | -0.03(-1.30%) |
Apr 06, 2017 | 2.260 | 2.569 | 2.220 | 2.310 | 118,141 | +0.03(+1.32%) |
Apr 05, 2017 | 2.450 | 2.570 | 2.280 | 2.280 | 90,645 | -0.14(-5.79%) |
Apr 04, 2017 | 2.460 | 2.630 | 2.380 | 2.420 | 159,340 | -0.06(-2.42%) |
Apr 03, 2017 | 2.650 | 2.663 | 2.440 | 2.480 | 100,910 | -0.15(-5.70%) |
Mar 31, 2017 | 2.450 | 2.690 | 2.400 | 2.630 | 254,192 | +0.17(+6.91%) |
Mar 30, 2017 | 2.590 | 2.600 | 2.400 | 2.460 | 268,228 | -0.12(-4.65%) |
Mar 29, 2017 | 2.210 | 2.670 | 2.210 | 2.580 | 421,804 | +0.37(+16.74%) |
Mar 28, 2017 | 2.150 | 2.280 | 2.100 | 2.210 | 149,310 | +0.07(+3.27%) |
Mar 27, 2017 | 2.080 | 2.170 | 2.010 | 2.140 | 85,793 | +0.04(+1.90%) |
Mar 24, 2017 | 2.050 | 2.152 | 2.050 | 2.100 | 84,703 | +0.06(+2.94%) |
Mar 23, 2017 | 2.070 | 2.160 | 2.000 | 2.040 | 122,915 | +0.02(+0.99%) |
Mar 22, 2017 | 1.900 | 2.100 | 1.870 | 2.020 | 208,024 | +0.16(+8.60%) |
Mar 21, 2017 | 2.150 | 2.180 | 1.850 | 1.860 | 334,950 | -0.27(-12.68%) |
Mar 20, 2017 | 2.370 | 2.370 | 2.020 | 2.130 | 256,358 | -0.22(-9.36%) |
Mar 17, 2017 | 2.270 | 2.432 | 2.270 | 2.350 | 195,963 | +0.06(+2.62%) |
Mar 16, 2017 | 2.270 | 2.290 | 2.140 | 2.290 | 156,070 | +0.01(+0.44%) |
Mar 15, 2017 | 2.640 | 2.650 | 2.220 | 2.280 | 408,340 | -0.37(-13.96%) |
Mar 14, 2017 | 2.750 | 2.790 | 2.640 | 2.650 | 143,699 | -0.09(-3.28%) |
Mar 13, 2017 | 2.700 | 2.834 | 2.630 | 2.740 | 174,616 | +0.06(+2.24%) |
Mar 10, 2017 | 2.820 | 2.820 | 2.650 | 2.680 | 166,168 | -0.13(-4.63%) |
Mar 09, 2017 | 2.900 | 2.900 | 2.750 | 2.810 | 171,960 | -0.08(-2.77%) |
Mar 08, 2017 | 2.930 | 2.930 | 2.820 | 2.890 | 121,937 | +0.00(+0.00%) |
Mar 07, 2017 | 2.980 | 3.025 | 2.780 | 2.890 | 324,148 | -0.01(-0.34%) |
Mar 06, 2017 | 2.950 | 2.950 | 2.790 | 2.900 | 184,858 | -0.05(-1.69%) |
Mar 03, 2017 | 3.000 | 3.010 | 2.900 | 2.950 | 158,188 | -0.05(-1.67%) |
Mar 02, 2017 | 3.060 | 3.120 | 2.970 | 3.000 | 144,144 | -0.03(-0.99%) |