Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.600 | 2.650 | 2.550 | 2.550 | 237,996 | -0.05(-1.92%) |
May 30, 2017 | 2.700 | 2.700 | 2.600 | 2.600 | 160,062 | -0.10(-3.70%) |
May 26, 2017 | 2.650 | 2.700 | 2.625 | 2.700 | 244,612 | +0.05(+1.89%) |
May 25, 2017 | 2.750 | 2.750 | 2.690 | 2.650 | 149,641 | -0.10(-3.64%) |
May 24, 2017 | 2.700 | 2.800 | 2.700 | 2.750 | 116,749 | +0.02(+0.92%) |
May 23, 2017 | 2.750 | 2.800 | 2.700 | 2.725 | 113,446 | -0.07(-2.68%) |
May 22, 2017 | 2.700 | 2.800 | 2.700 | 2.800 | 91,785 | +0.07(+2.75%) |
May 19, 2017 | 2.800 | 2.850 | 2.700 | 2.725 | 184,713 | -0.07(-2.68%) |
May 18, 2017 | 2.850 | 2.925 | 2.800 | 2.800 | 149,684 | +0.00(+0.00%) |
May 17, 2017 | 2.900 | 2.940 | 2.800 | 2.800 | 80,644 | -0.15(-5.08%) |
May 16, 2017 | 3.100 | 3.100 | 2.900 | 2.950 | 57,749 | -0.15(-4.84%) |
May 15, 2017 | 3.050 | 3.150 | 2.900 | 3.100 | 361,243 | +0.05(+1.64%) |
May 12, 2017 | 2.900 | 3.100 | 2.850 | 3.050 | 242,194 | +0.15(+5.17%) |
May 11, 2017 | 2.750 | 2.955 | 2.700 | 2.900 | 339,933 | +0.15(+5.45%) |
May 10, 2017 | 2.750 | 2.850 | 2.700 | 2.750 | 203,673 | -0.05(-1.79%) |
May 09, 2017 | 2.750 | 2.900 | 2.750 | 2.800 | 372,460 | +0.00(+0.00%) |
May 08, 2017 | 2.800 | 2.850 | 2.750 | 2.800 | 130,542 | -0.05(-1.75%) |
May 05, 2017 | 2.800 | 2.850 | 2.750 | 2.850 | 237,906 | +0.00(+0.00%) |
May 04, 2017 | 2.800 | 2.850 | 2.750 | 2.850 | 256,923 | +0.05(+1.79%) |
May 03, 2017 | 2.800 | 2.850 | 2.750 | 2.800 | 170,145 | +0.00(+0.00%) |
May 02, 2017 | 3.000 | 3.031 | 2.750 | 2.800 | 334,219 | -0.20(-6.67%) |
May 01, 2017 | 2.850 | 3.200 | 2.805 | 3.000 | 777,083 | +0.15(+5.26%) |
Apr 28, 2017 | 2.700 | 2.950 | 2.650 | 2.850 | 908,669 | +0.20(+7.55%) |
Apr 27, 2017 | 2.750 | 2.800 | 2.600 | 2.650 | 163,832 | -0.15(-5.36%) |
Apr 26, 2017 | 2.700 | 2.800 | 2.650 | 2.800 | 229,028 | +0.15(+5.66%) |
Apr 25, 2017 | 2.650 | 2.700 | 2.650 | 2.650 | 112,357 | +0.05(+1.92%) |
Apr 24, 2017 | 2.750 | 2.750 | 2.600 | 2.600 | 158,218 | -0.10(-3.70%) |
Apr 21, 2017 | 2.650 | 2.750 | 2.600 | 2.700 | 323,051 | +0.05(+1.89%) |
Apr 20, 2017 | 2.650 | 2.650 | 2.550 | 2.650 | 149,861 | +0.05(+1.92%) |
Apr 19, 2017 | 2.650 | 2.650 | 2.500 | 2.600 | 344,457 | +0.02(+0.97%) |
Apr 18, 2017 | 2.600 | 2.675 | 2.550 | 2.575 | 261,259 | -0.07(-2.83%) |
Apr 17, 2017 | 2.700 | 2.800 | 2.600 | 2.650 | 341,316 | +0.00(+0.00%) |
Apr 13, 2017 | 2.650 | 2.700 | 2.600 | 2.650 | 100,238 | +0.00(+0.00%) |
Apr 12, 2017 | 2.700 | 2.800 | 2.600 | 2.650 | 167,766 | -0.10(-3.64%) |
Apr 11, 2017 | 2.750 | 2.750 | 2.600 | 2.750 | 200,788 | +0.05(+1.85%) |
Apr 10, 2017 | 2.500 | 2.750 | 2.500 | 2.700 | 239,445 | +0.15(+5.88%) |
Apr 07, 2017 | 2.550 | 2.600 | 2.500 | 2.550 | 258,042 | -0.03(-0.97%) |
Apr 06, 2017 | 2.650 | 2.700 | 2.550 | 2.575 | 180,836 | -0.12(-4.63%) |
Apr 05, 2017 | 2.700 | 2.750 | 2.650 | 2.700 | 142,556 | +0.00(+0.00%) |
Apr 04, 2017 | 2.650 | 2.750 | 2.600 | 2.700 | 93,403 | +0.05(+1.89%) |
Apr 03, 2017 | 2.700 | 2.750 | 2.650 | 2.650 | 124,822 | -0.05(-1.85%) |
Mar 31, 2017 | 2.750 | 2.750 | 2.650 | 2.700 | 159,082 | +0.00(+0.00%) |
Mar 30, 2017 | 2.850 | 2.850 | 2.650 | 2.700 | 281,811 | -0.10(-3.57%) |
Mar 29, 2017 | 2.700 | 2.850 | 2.700 | 2.800 | 365,533 | +0.05(+1.82%) |
Mar 28, 2017 | 2.700 | 2.800 | 2.650 | 2.750 | 163,019 | +0.00(+0.00%) |
Mar 27, 2017 | 2.700 | 2.750 | 2.600 | 2.750 | 361,769 | +0.10(+3.77%) |
Mar 24, 2017 | 2.625 | 2.725 | 2.550 | 2.650 | 401,879 | +0.05(+1.92%) |
Mar 23, 2017 | 2.550 | 2.750 | 2.525 | 2.600 | 549,253 | +0.00(+0.00%) |
Mar 22, 2017 | 2.600 | 2.600 | 2.550 | 2.600 | 114,771 | +0.05(+1.96%) |
Mar 21, 2017 | 2.700 | 2.700 | 2.550 | 2.550 | 177,787 | -0.15(-5.56%) |
Mar 20, 2017 | 2.750 | 2.750 | 2.600 | 2.700 | 182,533 | -0.05(-1.82%) |
Mar 17, 2017 | 2.700 | 2.800 | 2.650 | 2.750 | 200,238 | +0.00(+0.00%) |
Mar 16, 2017 | 2.700 | 2.750 | 2.650 | 2.750 | 148,664 | +0.00(+0.00%) |
Mar 15, 2017 | 2.750 | 2.800 | 2.700 | 2.750 | 135,193 | +0.00(+0.00%) |
Mar 14, 2017 | 2.800 | 2.800 | 2.700 | 2.750 | 72,278 | -0.05(-1.79%) |
Mar 13, 2017 | 2.750 | 2.795 | 2.600 | 2.800 | 517,354 | +0.05(+1.82%) |
Mar 10, 2017 | 2.850 | 2.850 | 2.700 | 2.750 | 145,854 | -0.10(-3.51%) |
Mar 09, 2017 | 2.800 | 3.000 | 2.710 | 2.850 | 154,817 | +0.05(+1.79%) |
Mar 08, 2017 | 2.800 | 2.850 | 2.700 | 2.800 | 142,624 | +0.05(+1.82%) |
Mar 07, 2017 | 2.800 | 2.825 | 2.750 | 2.750 | 158,530 | -0.05(-1.79%) |
Mar 06, 2017 | 2.850 | 2.900 | 2.750 | 2.800 | 194,351 | -0.05(-1.75%) |
Mar 03, 2017 | 2.800 | 2.900 | 2.700 | 2.850 | 133,112 | +0.05(+1.79%) |
Mar 02, 2017 | 2.800 | 2.850 | 2.750 | 2.800 | 84,677 | +0.00(+0.00%) |