Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.040 | 3.040 | 2.925 | 2.930 | 10,186 | -0.16(-5.18%) |
May 30, 2017 | 3.173 | 3.173 | 2.930 | 3.090 | 3,144 | +0.10(+3.34%) |
May 26, 2017 | 2.920 | 3.130 | 2.900 | 2.990 | 19,924 | +0.05(+1.70%) |
May 25, 2017 | 2.990 | 2.990 | 2.900 | 2.940 | 10,302 | +0.02(+0.68%) |
May 24, 2017 | 2.920 | 3.307 | 2.920 | 2.920 | 108,449 | -0.09(-2.99%) |
May 23, 2017 | 3.062 | 3.062 | 2.910 | 3.010 | 35,782 | +0.09(+3.08%) |
May 22, 2017 | 2.910 | 2.950 | 2.900 | 2.920 | 3,240 | +0.02(+0.69%) |
May 19, 2017 | 3.035 | 3.049 | 2.900 | 2.900 | 20,313 | -0.01(-0.34%) |
May 18, 2017 | 2.990 | 3.100 | 2.900 | 2.910 | 18,195 | +0.00(+0.00%) |
May 17, 2017 | 3.050 | 3.160 | 2.900 | 2.910 | 50,277 | -0.15(-4.90%) |
May 16, 2017 | 3.100 | 3.100 | 2.930 | 3.060 | 9,198 | +0.10(+3.38%) |
May 15, 2017 | 2.990 | 3.110 | 2.960 | 2.960 | 7,396 | -0.03(-1.00%) |
May 12, 2017 | 3.010 | 3.010 | 2.960 | 2.990 | 1,467 | -0.02(-0.66%) |
May 11, 2017 | 2.913 | 3.110 | 2.900 | 3.010 | 21,742 | +0.02(+0.67%) |
May 10, 2017 | 2.900 | 2.997 | 2.900 | 2.990 | 22,565 | +0.09(+3.10%) |
May 09, 2017 | 2.900 | 2.995 | 2.900 | 2.900 | 3,327 | -0.03(-1.02%) |
May 08, 2017 | 2.900 | 2.930 | 2.900 | 2.930 | 3,277 | +0.03(+1.03%) |
May 05, 2017 | 2.950 | 3.170 | 2.900 | 2.900 | 44,710 | +0.00(+0.00%) |
May 04, 2017 | 2.944 | 3.085 | 2.900 | 2.900 | 23,277 | -0.01(-0.34%) |
May 03, 2017 | 2.960 | 3.000 | 2.910 | 2.910 | 13,344 | -0.05(-1.69%) |
May 02, 2017 | 2.910 | 3.070 | 2.910 | 2.960 | 5,300 | -0.12(-3.90%) |
May 01, 2017 | 3.010 | 3.120 | 2.924 | 3.080 | 7,963 | +0.06(+1.99%) |
Apr 28, 2017 | 2.915 | 3.200 | 2.915 | 3.020 | 105,137 | +0.14(+5.03%) |
Apr 27, 2017 | 2.810 | 2.910 | 2.810 | 2.875 | 3,916 | -0.03(-1.19%) |
Apr 26, 2017 | 2.820 | 2.910 | 2.770 | 2.910 | 20,897 | +0.07(+2.46%) |
Apr 25, 2017 | 2.810 | 2.880 | 2.720 | 2.840 | 25,259 | +0.04(+1.43%) |
Apr 24, 2017 | 2.820 | 2.990 | 2.724 | 2.800 | 22,546 | -0.09(-3.11%) |
Apr 21, 2017 | 2.930 | 2.930 | 2.713 | 2.890 | 8,883 | +0.02(+0.70%) |
Apr 20, 2017 | 2.930 | 2.930 | 2.710 | 2.870 | 7,557 | +0.03(+1.06%) |
Apr 19, 2017 | 3.000 | 3.099 | 2.710 | 2.840 | 68,986 | +0.11(+4.03%) |
Apr 18, 2017 | 2.960 | 2.960 | 2.700 | 2.730 | 24,732 | -0.03(-1.09%) |
Apr 17, 2017 | 3.340 | 3.400 | 2.670 | 2.760 | 107,817 | -0.43(-13.48%) |
Apr 13, 2017 | 3.270 | 3.600 | 2.800 | 3.190 | 137,092 | -0.81(-20.25%) |
Apr 12, 2017 | 4.060 | 4.200 | 3.910 | 4.000 | 106,919 | -0.05(-1.23%) |
Apr 11, 2017 | 4.200 | 4.580 | 3.460 | 4.050 | 499,090 | -0.28(-6.47%) |
Apr 10, 2017 | 3.230 | 4.400 | 3.230 | 4.330 | 353,377 | +1.00(+30.03%) |
Apr 07, 2017 | 3.170 | 4.220 | 2.890 | 3.330 | 521,739 | +0.27(+8.82%) |
Apr 06, 2017 | 3.100 | 3.280 | 2.780 | 3.060 | 29,573 | +0.05(+1.66%) |
Apr 05, 2017 | 3.140 | 3.140 | 3.000 | 3.010 | 12,541 | -0.15(-4.75%) |
Apr 04, 2017 | 3.300 | 3.330 | 3.070 | 3.160 | 45,002 | -0.22(-6.51%) |
Apr 03, 2017 | 3.200 | 3.400 | 3.100 | 3.380 | 50,162 | +0.20(+6.29%) |
Mar 31, 2017 | 3.020 | 3.200 | 3.000 | 3.180 | 57,679 | +0.12(+3.75%) |
Mar 30, 2017 | 3.084 | 3.096 | 3.040 | 3.065 | 17,138 | -0.02(-0.49%) |
Mar 29, 2017 | 3.065 | 3.210 | 3.030 | 3.080 | 16,140 | +0.02(+0.65%) |
Mar 28, 2017 | 3.120 | 3.490 | 3.060 | 3.060 | 79,136 | -0.05(-1.61%) |
Mar 27, 2017 | 3.100 | 3.110 | 2.930 | 3.110 | 13,574 | +0.09(+2.98%) |
Mar 24, 2017 | 3.001 | 3.080 | 3.001 | 3.020 | 11,744 | -0.02(-0.66%) |
Mar 23, 2017 | 2.980 | 3.200 | 2.940 | 3.040 | 18,968 | -0.02(-0.65%) |
Mar 22, 2017 | 3.030 | 3.120 | 2.990 | 3.060 | 8,886 | -0.04(-1.29%) |
Mar 21, 2017 | 3.400 | 3.400 | 3.030 | 3.100 | 18,022 | -0.04(-1.27%) |
Mar 20, 2017 | 2.930 | 3.150 | 2.930 | 3.140 | 11,513 | +0.22(+7.53%) |
Mar 17, 2017 | 2.912 | 3.250 | 2.891 | 2.920 | 4,739 | +0.04(+1.39%) |
Mar 16, 2017 | 3.150 | 3.280 | 2.870 | 2.880 | 51,811 | -0.08(-2.70%) |
Mar 15, 2017 | 2.700 | 3.070 | 2.700 | 2.960 | 45,755 | +0.22(+8.03%) |
Mar 14, 2017 | 2.850 | 2.850 | 2.580 | 2.740 | 17,116 | -0.05(-1.79%) |
Mar 13, 2017 | 2.650 | 2.800 | 2.000 | 2.790 | 10,024 | +0.07(+2.57%) |
Mar 10, 2017 | 2.768 | 2.840 | 2.620 | 2.720 | 29,519 | -0.13(-4.56%) |
Mar 09, 2017 | 2.990 | 2.990 | 2.640 | 2.850 | 18,220 | -0.14(-4.68%) |
Mar 08, 2017 | 2.970 | 2.996 | 2.890 | 2.990 | 8,681 | -0.05(-1.64%) |
Mar 07, 2017 | 3.001 | 3.220 | 2.800 | 3.040 | 16,872 | +0.04(+1.33%) |
Mar 06, 2017 | 3.110 | 3.120 | 2.990 | 3.000 | 4,420 | -0.02(-0.66%) |
Mar 03, 2017 | 3.009 | 3.080 | 3.000 | 3.020 | 6,641 | -0.01(-0.33%) |
Mar 02, 2017 | 3.101 | 3.140 | 3.000 | 3.030 | 6,775 | -0.02(-0.66%) |