Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.550 | 2.600 | 2.430 | 2.600 | 8,987 | +0.05(+1.96%) |
May 30, 2017 | 2.400 | 2.550 | 2.350 | 2.550 | 25,665 | +0.15(+6.25%) |
May 26, 2017 | 2.150 | 2.400 | 2.150 | 2.400 | 5,296 | +0.20(+9.09%) |
May 25, 2017 | 2.200 | 2.200 | 2.050 | 2.200 | 7,917 | +0.00(+0.00%) |
May 24, 2017 | 2.200 | 2.200 | 2.150 | 2.200 | 7,430 | -0.02(-1.12%) |
May 23, 2017 | 2.025 | 2.250 | 2.025 | 2.225 | 2,171 | +0.02(+1.14%) |
May 22, 2017 | 2.250 | 2.250 | 2.000 | 2.200 | 3,522 | -0.05(-2.22%) |
May 19, 2017 | 2.013 | 2.250 | 2.013 | 2.250 | 9,034 | +0.10(+4.65%) |
May 18, 2017 | 2.200 | 2.250 | 2.150 | 2.150 | 5,600 | -0.05(-2.27%) |
May 17, 2017 | 2.250 | 2.255 | 2.150 | 2.200 | 11,663 | -0.05(-2.22%) |
May 16, 2017 | 2.200 | 2.250 | 2.150 | 2.250 | 5,454 | -0.05(-2.17%) |
May 15, 2017 | 2.300 | 2.300 | 2.200 | 2.300 | 11,115 | +0.00(+0.00%) |
May 12, 2017 | 2.300 | 2.300 | 2.200 | 2.300 | 12,902 | -0.01(-0.22%) |
May 11, 2017 | 2.262 | 2.350 | 2.262 | 2.305 | 1,689 | -0.04(-1.91%) |
May 10, 2017 | 2.600 | 2.700 | 2.150 | 2.350 | 42,667 | -0.25(-9.62%) |
May 09, 2017 | 2.300 | 2.600 | 2.250 | 2.600 | 53,669 | +0.35(+15.56%) |
May 08, 2017 | 2.400 | 2.400 | 2.250 | 2.250 | 1,911 | -0.15(-6.25%) |
May 05, 2017 | 2.450 | 2.450 | 2.290 | 2.400 | 13,598 | -0.05(-2.04%) |
May 04, 2017 | 2.300 | 2.476 | 2.050 | 2.450 | 62,483 | +0.05(+2.08%) |
May 03, 2017 | 2.295 | 2.400 | 2.295 | 2.400 | 18,745 | +0.10(+4.35%) |
May 02, 2017 | 2.300 | 2.310 | 2.050 | 2.300 | 17,699 | +0.05(+2.22%) |
May 01, 2017 | 2.350 | 2.350 | 2.000 | 2.250 | 21,504 | -0.10(-4.26%) |
Apr 28, 2017 | 2.150 | 2.350 | 2.000 | 2.350 | 102,559 | +0.25(+11.90%) |
Apr 27, 2017 | 2.240 | 2.240 | 2.100 | 2.100 | 7,252 | -0.15(-6.67%) |
Apr 26, 2017 | 2.275 | 2.275 | 2.150 | 2.250 | 41,743 | +0.05(+2.27%) |
Apr 25, 2017 | 2.250 | 2.350 | 2.200 | 2.200 | 32,830 | -0.15(-6.38%) |
Apr 24, 2017 | 2.350 | 2.400 | 2.300 | 2.350 | 2,657 | +0.00(+0.00%) |
Apr 21, 2017 | 2.400 | 2.455 | 2.350 | 2.350 | 23,795 | -0.05(-2.08%) |
Apr 20, 2017 | 2.400 | 2.550 | 2.400 | 2.400 | 13,037 | -0.02(-1.03%) |
Apr 19, 2017 | 2.350 | 2.445 | 2.350 | 2.425 | 10,344 | +0.12(+5.43%) |
Apr 18, 2017 | 2.400 | 2.450 | 2.300 | 2.300 | 12,914 | -0.10(-4.17%) |
Apr 17, 2017 | 2.400 | 2.600 | 2.400 | 2.400 | 9,196 | -0.05(-2.04%) |
Apr 13, 2017 | 2.600 | 2.600 | 2.205 | 2.450 | 54,361 | -0.20(-7.55%) |
Apr 12, 2017 | 2.600 | 2.850 | 2.500 | 2.650 | 78,955 | +0.20(+8.16%) |
Apr 11, 2017 | 2.800 | 2.800 | 2.400 | 2.450 | 32,187 | -0.40(-14.04%) |
Apr 10, 2017 | 2.750 | 2.850 | 2.450 | 2.850 | 22,323 | +0.10(+3.64%) |
Apr 07, 2017 | 2.750 | 3.100 | 2.300 | 2.750 | 251,954 | -0.31(-9.98%) |
Apr 06, 2017 | 2.600 | 4.000 | 2.600 | 3.055 | 937,547 | +0.51(+19.80%) |
Apr 05, 2017 | 2.500 | 2.600 | 2.500 | 2.550 | 11,010 | +0.00(+0.00%) |
Apr 04, 2017 | 2.600 | 2.600 | 2.500 | 2.550 | 10,529 | -0.05(-1.92%) |
Apr 03, 2017 | 2.700 | 2.850 | 2.450 | 2.600 | 47,447 | -0.10(-3.70%) |
Mar 31, 2017 | 2.700 | 2.900 | 2.500 | 2.700 | 27,768 | -0.05(-1.82%) |
Mar 30, 2017 | 2.500 | 2.950 | 2.500 | 2.750 | 99,965 | +0.30(+12.24%) |
Mar 29, 2017 | 2.050 | 2.650 | 2.050 | 2.450 | 117,786 | +0.45(+22.50%) |
Mar 28, 2017 | 2.300 | 2.300 | 1.800 | 2.000 | 65,814 | -0.25(-11.11%) |
Mar 27, 2017 | 2.350 | 2.500 | 2.205 | 2.250 | 18,055 | -0.05(-2.17%) |
Mar 24, 2017 | 2.600 | 2.700 | 2.300 | 2.300 | 15,071 | -0.30(-11.54%) |
Mar 23, 2017 | 2.700 | 2.700 | 2.550 | 2.600 | 23,872 | -0.05(-1.89%) |
Mar 22, 2017 | 3.150 | 3.150 | 2.650 | 2.650 | 72,445 | -0.75(-21.94%) |
Mar 21, 2017 | 3.500 | 3.550 | 3.351 | 3.395 | 20,791 | -0.00(-0.15%) |
Mar 20, 2017 | 3.650 | 3.750 | 3.350 | 3.400 | 25,787 | -0.30(-8.11%) |
Mar 17, 2017 | 3.550 | 3.700 | 3.400 | 3.700 | 11,258 | +0.15(+4.23%) |
Mar 16, 2017 | 3.750 | 3.960 | 3.550 | 3.550 | 13,471 | -0.15(-4.05%) |
Mar 15, 2017 | 3.850 | 3.850 | 3.590 | 3.700 | 10,742 | -0.05(-1.33%) |
Mar 14, 2017 | 3.623 | 3.800 | 3.600 | 3.750 | 8,125 | -0.10(-2.60%) |
Mar 13, 2017 | 3.850 | 3.950 | 3.700 | 3.850 | 26,513 | +0.15(+4.05%) |
Mar 10, 2017 | 4.100 | 4.200 | 3.600 | 3.700 | 26,858 | -0.15(-3.90%) |
Mar 09, 2017 | 3.850 | 4.050 | 3.550 | 3.850 | 31,304 | +0.15(+4.05%) |
Mar 08, 2017 | 3.800 | 3.800 | 3.550 | 3.700 | 5,974 | -0.10(-2.63%) |
Mar 07, 2017 | 4.140 | 4.140 | 3.800 | 3.800 | 16,470 | -0.15(-3.80%) |
Mar 06, 2017 | 4.450 | 4.450 | 3.950 | 3.950 | 16,426 | -0.45(-10.23%) |
Mar 03, 2017 | 4.350 | 4.450 | 4.350 | 4.400 | 5,238 | -0.10(-2.22%) |
Mar 02, 2017 | 4.400 | 4.500 | 4.400 | 4.500 | 227 | +0.10(+2.27%) |