Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.450 | 2.450 | 2.420 | 2.420 | 1,016 | +0.01(+0.41%) |
May 30, 2017 | 2.340 | 2.410 | 2.340 | 2.410 | 780 | -0.31(-11.40%) |
May 26, 2017 | 2.720 | 2.720 | 2.720 | 2.720 | 111 | -0.11(-3.89%) |
May 25, 2017 | 2.950 | 2.950 | 2.630 | 2.830 | 1,062 | -0.14(-4.71%) |
May 24, 2017 | 3.105 | 3.105 | 2.960 | 2.970 | 3,651 | -0.28(-8.62%) |
May 23, 2017 | 3.270 | 3.300 | 2.720 | 3.250 | 2,148 | +0.40(+14.03%) |
May 19, 2017 | 2.850 | 2.850 | 2.850 | 17 | +0.02(+0.88%) | |
May 17, 2017 | 2.825 | 2.825 | 2.825 | 7 | +0.08(+2.73%) | |
May 16, 2017 | 2.740 | 2.750 | 2.740 | 2.750 | 895 | -0.07(-2.49%) |
May 15, 2017 | 2.900 | 2.900 | 2.820 | 2.820 | 685 | +0.18(+6.83%) |
May 12, 2017 | 3.042 | 3.042 | 2.640 | 2.640 | 881 | -0.06(-2.27%) |
May 11, 2017 | 2.800 | 2.800 | 2.701 | 2.701 | 237 | -0.19(-6.53%) |
May 05, 2017 | 2.890 | 2.890 | 2.890 | 5 | +0.30(+11.58%) | |
May 04, 2017 | 2.630 | 2.630 | 2.590 | 2.590 | 310 | -0.12(-4.32%) |
May 03, 2017 | 2.520 | 2.707 | 2.520 | 2.707 | 1,151 | +0.11(+4.11%) |
May 02, 2017 | 2.820 | 2.820 | 2.600 | 2.600 | 1,639 | -0.33(-11.26%) |
May 01, 2017 | 2.970 | 3.160 | 2.670 | 2.930 | 4,400 | -0.07(-2.33%) |
Apr 28, 2017 | 2.850 | 3.140 | 2.500 | 3.000 | 3,887 | +0.20(+7.02%) |
Apr 27, 2017 | 2.351 | 3.330 | 2.351 | 2.803 | 35,619 | +0.49(+21.35%) |
Apr 26, 2017 | 2.410 | 2.410 | 2.300 | 2.310 | 3,454 | +0.06(+2.67%) |
Apr 25, 2017 | 2.349 | 2.550 | 2.250 | 2.250 | 4,435 | -0.15(-6.25%) |
Apr 24, 2017 | 2.360 | 2.420 | 2.350 | 2.400 | 2,582 | -0.10(-4.00%) |
Apr 21, 2017 | 2.460 | 2.880 | 2.320 | 2.500 | 28,788 | +0.24(+10.62%) |
Apr 20, 2017 | 2.420 | 2.420 | 2.240 | 2.260 | 17,363 | -0.09(-3.83%) |
Apr 19, 2017 | 2.490 | 2.500 | 2.250 | 2.350 | 9,026 | +0.04(+1.73%) |
Apr 18, 2017 | 2.610 | 2.799 | 2.110 | 2.310 | 37,480 | -0.40(-14.76%) |
Apr 17, 2017 | 2.630 | 3.000 | 2.630 | 2.710 | 16,464 | -0.11(-4.00%) |
Apr 13, 2017 | 2.910 | 2.955 | 2.620 | 2.823 | 4,097 | -0.10(-3.33%) |
Apr 12, 2017 | 3.100 | 3.100 | 2.910 | 2.920 | 1,952 | -0.22(-7.10%) |
Apr 11, 2017 | 3.080 | 3.178 | 3.070 | 3.143 | 4,744 | +0.17(+5.83%) |
Apr 10, 2017 | 3.040 | 3.367 | 2.970 | 2.970 | 23,692 | -0.01(-0.34%) |
Apr 07, 2017 | 3.290 | 3.400 | 2.910 | 2.980 | 35,656 | -0.28(-8.59%) |
Apr 06, 2017 | 3.280 | 3.300 | 3.260 | 3.260 | 8,569 | +0.04(+1.24%) |
Apr 05, 2017 | 3.230 | 3.400 | 3.180 | 3.220 | 38,228 | +0.13(+4.28%) |
Apr 04, 2017 | 3.070 | 3.220 | 3.020 | 3.088 | 10,821 | -0.03(-1.03%) |
Apr 03, 2017 | 3.000 | 3.120 | 3.000 | 3.120 | 4,038 | -0.03(-0.94%) |
Mar 31, 2017 | 3.210 | 3.330 | 3.140 | 3.150 | 3,552 | +0.15(+4.98%) |
Mar 30, 2017 | 2.950 | 3.000 | 2.950 | 3.000 | 1,176 | +0.09(+3.09%) |
Mar 29, 2017 | 2.950 | 3.010 | 2.910 | 2.910 | 2,262 | -0.17(-5.52%) |
Mar 28, 2017 | 3.350 | 3.350 | 3.070 | 3.080 | 15,681 | -0.28(-8.33%) |
Mar 27, 2017 | 3.360 | 3.360 | 3.360 | 3.360 | 1,718 | -0.10(-2.89%) |
Mar 24, 2017 | 3.724 | 3.724 | 3.460 | 3.460 | 2,315 | +0.00(+0.00%) |
Mar 23, 2017 | 3.640 | 3.640 | 3.460 | 3.460 | 9,162 | -0.14(-3.89%) |
Mar 22, 2017 | 3.695 | 3.700 | 3.600 | 3.600 | 1,393 | -0.19(-5.13%) |
Mar 21, 2017 | 3.640 | 3.795 | 3.620 | 3.795 | 2,072 | +0.01(+0.20%) |
Mar 20, 2017 | 3.762 | 3.787 | 3.760 | 3.787 | 2,102 | +0.04(+0.98%) |
Mar 17, 2017 | 3.880 | 3.880 | 3.743 | 3.750 | 1,803 | -0.13(-3.35%) |
Mar 14, 2017 | 3.880 | 3.880 | 3.880 | 206 | +0.03(+0.78%) | |
Mar 13, 2017 | 3.850 | 3.850 | 3.850 | 3.850 | 101 | +0.00(+0.00%) |
Mar 10, 2017 | 3.780 | 3.850 | 3.740 | 3.850 | 1,041 | +0.02(+0.52%) |
Mar 09, 2017 | 3.780 | 3.880 | 3.699 | 3.830 | 5,123 | -0.06(-1.54%) |
Mar 07, 2017 | 3.890 | 3.890 | 3.890 | 9 | -0.01(-0.26%) | |
Mar 06, 2017 | 3.900 | 3.900 | 3.900 | 3.900 | 202 | -0.08(-2.08%) |
Mar 03, 2017 | 4.020 | 4.020 | 3.983 | 3.983 | 691 | +0.08(+2.13%) |
Mar 02, 2017 | 4.096 | 4.096 | 3.900 | 3.900 | 422 | -0.03(-0.76%) |