Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.750 | 1.800 | 1.675 | 1.700 | 1,838,122 | +0.00(+0.00%) |
May 30, 2017 | 1.800 | 1.850 | 1.650 | 1.700 | 1,896,476 | -0.05(-2.86%) |
May 26, 2017 | 1.750 | 1.850 | 1.700 | 1.750 | 1,751,989 | -0.05(-2.78%) |
May 25, 2017 | 1.800 | 1.900 | 1.750 | 1.800 | 3,946,342 | -0.05(-2.70%) |
May 24, 2017 | 1.900 | 1.950 | 1.800 | 1.850 | 1,295,719 | -0.05(-2.63%) |
May 23, 2017 | 1.900 | 2.050 | 1.850 | 1.900 | 2,434,299 | +0.00(+0.00%) |
May 22, 2017 | 2.000 | 2.043 | 1.900 | 1.900 | 1,281,072 | -0.10(-5.00%) |
May 19, 2017 | 2.000 | 2.050 | 2.000 | 2.000 | 389,691 | +0.00(+0.00%) |
May 18, 2017 | 2.000 | 2.050 | 1.950 | 2.000 | 653,275 | +0.00(+0.00%) |
May 17, 2017 | 2.050 | 2.075 | 1.900 | 2.000 | 1,605,416 | -0.08(-3.61%) |
May 16, 2017 | 2.100 | 2.125 | 2.050 | 2.075 | 513,322 | -0.02(-1.19%) |
May 15, 2017 | 2.200 | 2.250 | 2.000 | 2.100 | 1,161,410 | -0.12(-5.62%) |
May 12, 2017 | 2.150 | 2.300 | 2.100 | 2.225 | 411,425 | +0.02(+1.14%) |
May 11, 2017 | 2.150 | 2.250 | 1.950 | 2.200 | 1,597,053 | +0.00(+0.00%) |
May 10, 2017 | 2.150 | 2.257 | 2.150 | 2.200 | 442,450 | +0.05(+2.33%) |
May 09, 2017 | 2.200 | 2.250 | 2.150 | 2.150 | 598,109 | +0.00(+0.00%) |
May 08, 2017 | 2.350 | 2.350 | 2.050 | 2.150 | 1,006,269 | -0.15(-6.52%) |
May 05, 2017 | 2.150 | 2.350 | 2.150 | 2.300 | 929,901 | +0.10(+4.55%) |
May 04, 2017 | 2.150 | 2.200 | 1.800 | 2.200 | 4,772,236 | -0.95(-30.16%) |
May 03, 2017 | 3.200 | 3.225 | 3.150 | 3.150 | 184,351 | -0.05(-1.56%) |
May 02, 2017 | 3.200 | 3.250 | 3.150 | 3.200 | 164,656 | +0.00(+0.00%) |
May 01, 2017 | 3.300 | 3.300 | 3.100 | 3.200 | 386,669 | -0.05(-1.54%) |
Apr 28, 2017 | 3.200 | 3.300 | 3.200 | 3.250 | 130,018 | +0.05(+1.56%) |
Apr 27, 2017 | 3.300 | 3.300 | 3.150 | 3.200 | 213,461 | -0.05(-1.54%) |
Apr 26, 2017 | 3.200 | 3.400 | 3.200 | 3.250 | 520,358 | +0.05(+1.56%) |
Apr 25, 2017 | 3.300 | 3.375 | 3.150 | 3.200 | 643,516 | -0.12(-3.76%) |
Apr 24, 2017 | 3.400 | 3.400 | 3.300 | 3.325 | 314,768 | +0.03(+0.76%) |
Apr 21, 2017 | 3.350 | 3.350 | 3.300 | 3.300 | 191,339 | -0.05(-1.49%) |
Apr 20, 2017 | 3.350 | 3.375 | 3.300 | 3.350 | 196,295 | +0.05(+1.52%) |
Apr 19, 2017 | 3.350 | 3.350 | 3.300 | 3.300 | 175,940 | +0.00(+0.00%) |
Apr 18, 2017 | 3.300 | 3.350 | 3.250 | 3.300 | 174,806 | -0.05(-1.49%) |
Apr 17, 2017 | 3.400 | 3.450 | 3.200 | 3.350 | 566,009 | -0.05(-1.47%) |
Apr 13, 2017 | 3.500 | 3.550 | 3.400 | 3.400 | 248,575 | -0.15(-4.23%) |
Apr 12, 2017 | 3.650 | 3.800 | 3.500 | 3.550 | 220,260 | -0.10(-2.74%) |
Apr 11, 2017 | 3.700 | 3.850 | 3.650 | 3.650 | 344,404 | -0.05(-1.35%) |
Apr 10, 2017 | 3.450 | 3.700 | 3.450 | 3.700 | 342,641 | +0.30(+8.82%) |
Apr 07, 2017 | 3.500 | 3.600 | 3.400 | 3.400 | 258,655 | -0.15(-4.23%) |
Apr 06, 2017 | 3.500 | 3.700 | 3.500 | 3.550 | 193,743 | +0.10(+2.90%) |
Apr 05, 2017 | 3.600 | 3.700 | 3.400 | 3.450 | 331,421 | -0.15(-4.17%) |
Apr 04, 2017 | 3.700 | 3.750 | 3.500 | 3.600 | 216,218 | -0.15(-4.00%) |
Apr 03, 2017 | 3.750 | 3.775 | 3.600 | 3.750 | 380,908 | +0.00(+0.00%) |
Mar 31, 2017 | 3.800 | 3.800 | 3.650 | 3.750 | 373,336 | -0.05(-1.32%) |
Mar 30, 2017 | 3.800 | 3.800 | 3.750 | 3.800 | 257,025 | +0.00(+0.00%) |
Mar 29, 2017 | 3.600 | 3.800 | 3.550 | 3.800 | 587,085 | +0.15(+4.11%) |
Mar 28, 2017 | 3.550 | 3.725 | 3.500 | 3.650 | 335,835 | +0.05(+1.39%) |
Mar 27, 2017 | 3.250 | 3.600 | 3.250 | 3.600 | 294,334 | +0.30(+9.09%) |
Mar 24, 2017 | 3.300 | 3.375 | 3.225 | 3.300 | 440,320 | -0.05(-1.49%) |
Mar 23, 2017 | 3.200 | 3.350 | 3.200 | 3.350 | 281,055 | +0.15(+4.69%) |
Mar 22, 2017 | 3.400 | 3.425 | 3.150 | 3.200 | 649,526 | -0.15(-4.48%) |
Mar 21, 2017 | 3.550 | 3.550 | 3.350 | 3.350 | 321,390 | -0.20(-5.63%) |
Mar 20, 2017 | 3.850 | 3.900 | 3.500 | 3.550 | 297,339 | -0.35(-8.97%) |
Mar 17, 2017 | 3.600 | 3.925 | 3.595 | 3.900 | 825,887 | +0.25(+6.85%) |
Mar 16, 2017 | 3.400 | 3.700 | 3.400 | 3.650 | 342,243 | +0.20(+5.80%) |
Mar 15, 2017 | 3.400 | 3.500 | 3.350 | 3.450 | 330,643 | +0.00(+0.00%) |
Mar 14, 2017 | 3.500 | 3.500 | 3.400 | 3.450 | 179,024 | -0.10(-2.82%) |
Mar 13, 2017 | 3.550 | 3.600 | 3.375 | 3.550 | 397,023 | +0.05(+1.43%) |
Mar 10, 2017 | 3.450 | 3.600 | 3.400 | 3.500 | 306,202 | +0.05(+1.45%) |
Mar 09, 2017 | 3.450 | 3.500 | 3.350 | 3.450 | 276,056 | +0.05(+1.47%) |
Mar 08, 2017 | 3.450 | 3.500 | 3.350 | 3.400 | 301,548 | -0.05(-1.45%) |
Mar 07, 2017 | 3.450 | 3.500 | 3.400 | 3.450 | 258,308 | +0.00(+0.00%) |
Mar 06, 2017 | 3.500 | 3.645 | 3.400 | 3.450 | 358,422 | -0.10(-2.82%) |
Mar 03, 2017 | 3.600 | 3.675 | 3.450 | 3.550 | 492,310 | -0.10(-2.74%) |
Mar 02, 2017 | 3.600 | 3.827 | 3.600 | 3.650 | 333,590 | +0.00(+0.00%) |