Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.000 | 3.120 | 3.000 | 3.120 | 9,680 | +0.10(+3.31%) |
May 30, 2017 | 3.030 | 3.030 | 3.000 | 3.020 | 4,950 | -0.14(-4.43%) |
May 29, 2017 | 3.160 | 3.160 | 3.160 | 3.160 | 100 | +0.08(+2.60%) |
May 26, 2017 | 3.010 | 3.110 | 3.010 | 3.080 | 7,541 | -0.03(-0.96%) |
May 25, 2017 | 3.050 | 3.110 | 3.040 | 3.110 | 7,691 | +0.03(+0.97%) |
May 24, 2017 | 3.200 | 3.200 | 3.080 | 3.080 | 3,638 | -0.06(-1.91%) |
May 19, 2017 | 3.140 | 3.140 | 3.140 | 0 | +0.00(+0.00%) | |
May 18, 2017 | 3.120 | 3.140 | 3.120 | 3.140 | 1,151 | +0.04(+1.29%) |
May 16, 2017 | 3.100 | 3.100 | 3.100 | 0 | -0.03(-0.96%) | |
May 15, 2017 | 3.130 | 3.410 | 3.130 | 3.130 | 8,963 | -0.25(-7.40%) |
May 12, 2017 | 3.290 | 3.380 | 3.250 | 3.380 | 14,550 | -0.01(-0.29%) |
May 11, 2017 | 3.270 | 3.400 | 3.270 | 3.390 | 6,000 | +0.09(+2.73%) |
May 10, 2017 | 3.040 | 3.300 | 3.000 | 3.300 | 17,101 | +0.09(+2.80%) |
May 09, 2017 | 3.400 | 3.400 | 3.100 | 3.210 | 14,482 | -0.09(-2.73%) |
May 08, 2017 | 3.500 | 3.640 | 2.720 | 3.300 | 104,729 | -0.25(-7.04%) |
May 05, 2017 | 3.480 | 3.550 | 3.300 | 3.550 | 10,487 | +0.05(+1.43%) |
May 04, 2017 | 3.590 | 3.590 | 3.330 | 3.500 | 8,320 | -0.09(-2.51%) |
May 03, 2017 | 3.430 | 3.590 | 3.430 | 3.590 | 7,800 | +0.16(+4.66%) |
May 02, 2017 | 3.650 | 3.650 | 3.330 | 3.430 | 12,813 | -0.22(-6.03%) |
May 01, 2017 | 3.750 | 3.750 | 3.650 | 3.650 | 1,759 | -0.02(-0.54%) |
Apr 28, 2017 | 3.670 | 3.760 | 3.670 | 3.670 | 25,740 | +0.01(+0.27%) |
Apr 27, 2017 | 3.680 | 3.700 | 3.660 | 3.660 | 29,330 | -0.02(-0.54%) |
Apr 26, 2017 | 3.740 | 3.880 | 3.660 | 3.680 | 2,457 | +0.04(+1.10%) |
Apr 25, 2017 | 3.900 | 3.900 | 3.640 | 3.640 | 10,400 | -0.30(-7.61%) |
Apr 24, 2017 | 3.880 | 3.940 | 3.550 | 3.940 | 15,123 | +0.01(+0.25%) |
Apr 21, 2017 | 3.680 | 3.930 | 3.650 | 3.930 | 36,046 | +0.03(+0.77%) |
Apr 20, 2017 | 3.860 | 3.900 | 3.740 | 3.900 | 2,337 | +0.06(+1.56%) |
Apr 18, 2017 | 3.840 | 3.840 | 3.840 | 5 | +0.10(+2.67%) | |
Apr 17, 2017 | 3.720 | 3.740 | 3.710 | 3.740 | 6,920 | +0.01(+0.27%) |
Apr 13, 2017 | 3.470 | 3.730 | 3.440 | 3.730 | 50,100 | +0.28(+8.12%) |
Apr 12, 2017 | 3.460 | 3.460 | 3.450 | 3.450 | 8,800 | +0.00(+0.00%) |
Apr 11, 2017 | 3.500 | 3.550 | 3.450 | 3.450 | 2,300 | -0.10(-2.82%) |
Apr 10, 2017 | 3.490 | 3.550 | 3.490 | 3.550 | 2,105 | +0.05(+1.43%) |
Apr 07, 2017 | 3.550 | 3.600 | 3.490 | 3.500 | 6,790 | +0.00(+0.00%) |
Apr 06, 2017 | 3.600 | 3.600 | 3.490 | 3.500 | 22,250 | -0.10(-2.78%) |
Apr 05, 2017 | 3.600 | 3.600 | 3.550 | 3.600 | 6,330 | +0.06(+1.69%) |
Apr 04, 2017 | 3.640 | 3.750 | 3.540 | 3.540 | 38,727 | -0.21(-5.60%) |
Apr 03, 2017 | 3.750 | 3.750 | 3.650 | 3.750 | 1,846 | +0.00(+0.00%) |
Mar 31, 2017 | 3.870 | 3.870 | 3.750 | 3.750 | 1,835 | -0.13(-3.35%) |
Mar 30, 2017 | 3.750 | 3.880 | 3.700 | 3.880 | 59,000 | +0.13(+3.47%) |
Mar 29, 2017 | 3.500 | 3.750 | 3.500 | 3.750 | 11,350 | +0.25(+7.14%) |
Mar 28, 2017 | 3.660 | 3.660 | 3.500 | 3.500 | 6,434 | -0.10(-2.78%) |
Mar 27, 2017 | 3.730 | 3.760 | 3.600 | 3.600 | 7,247 | -0.05(-1.37%) |
Mar 24, 2017 | 3.650 | 3.650 | 3.650 | 3.650 | 1,045 | -0.10(-2.67%) |
Mar 23, 2017 | 3.920 | 3.920 | 3.620 | 3.750 | 4,800 | +0.00(+0.00%) |
Mar 22, 2017 | 3.760 | 3.760 | 3.750 | 3.750 | 6,000 | +0.22(+6.23%) |
Mar 21, 2017 | 3.820 | 3.820 | 3.530 | 3.530 | 1,481 | -0.41(-10.41%) |
Mar 20, 2017 | 3.980 | 3.980 | 3.450 | 3.940 | 5,790 | +0.24(+6.49%) |
Mar 17, 2017 | 3.990 | 3.990 | 3.700 | 3.700 | 8,245 | -0.08(-2.12%) |
Mar 16, 2017 | 3.930 | 4.050 | 3.770 | 3.780 | 22,978 | +0.00(+0.00%) |
Mar 15, 2017 | 3.990 | 3.990 | 3.700 | 3.780 | 14,472 | -0.01(-0.26%) |
Mar 14, 2017 | 4.000 | 4.000 | 3.510 | 3.790 | 6,497 | +0.13(+3.55%) |
Mar 13, 2017 | 3.780 | 3.780 | 3.650 | 3.660 | 10,205 | -0.15(-3.94%) |
Mar 09, 2017 | 3.810 | 3.810 | 3.810 | 38 | -0.04(-1.04%) | |
Mar 08, 2017 | 4.050 | 4.050 | 3.840 | 3.850 | 17,489 | +0.01(+0.26%) |
Mar 07, 2017 | 3.900 | 4.010 | 3.840 | 3.840 | 2,405 | +0.00(+0.00%) |
Mar 06, 2017 | 3.910 | 4.040 | 3.840 | 3.840 | 2,390 | +0.01(+0.26%) |
Mar 03, 2017 | 3.880 | 3.910 | 3.830 | 3.830 | 6,997 | -0.11(-2.79%) |
Mar 02, 2017 | 3.810 | 3.990 | 3.810 | 3.940 | 6,745 | +0.12(+3.14%) |