Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.750 | 2.750 | 2.500 | 2.650 | 97,366 | -0.10(-3.64%) |
May 30, 2017 | 2.950 | 2.950 | 2.600 | 2.750 | 173,680 | -0.10(-3.51%) |
May 26, 2017 | 2.800 | 2.850 | 2.800 | 2.850 | 66,878 | +0.02(+0.88%) |
May 25, 2017 | 3.150 | 3.250 | 2.800 | 2.825 | 144,356 | -0.38(-11.72%) |
May 24, 2017 | 3.250 | 3.300 | 3.150 | 3.200 | 131,502 | +0.00(+0.00%) |
May 23, 2017 | 3.100 | 3.250 | 3.075 | 3.200 | 171,040 | +0.15(+4.92%) |
May 22, 2017 | 3.100 | 3.150 | 2.900 | 3.050 | 151,851 | -0.08(-2.40%) |
May 19, 2017 | 3.100 | 3.200 | 2.750 | 3.125 | 227,889 | +0.52(+20.19%) |
May 18, 2017 | 2.850 | 2.900 | 2.550 | 2.600 | 171,211 | -0.25(-8.77%) |
May 17, 2017 | 3.000 | 3.050 | 2.775 | 2.850 | 239,175 | -0.20(-6.56%) |
May 16, 2017 | 3.200 | 3.300 | 3.000 | 3.050 | 232,856 | -0.23(-6.87%) |
May 15, 2017 | 3.250 | 3.300 | 3.200 | 3.275 | 108,824 | +0.17(+5.65%) |
May 12, 2017 | 3.450 | 3.550 | 3.050 | 3.100 | 270,159 | -0.40(-11.43%) |
May 11, 2017 | 3.550 | 3.650 | 3.450 | 3.500 | 121,212 | -0.10(-2.78%) |
May 10, 2017 | 3.650 | 3.650 | 3.550 | 3.600 | 36,222 | -0.05(-1.37%) |
May 09, 2017 | 3.695 | 3.800 | 3.550 | 3.650 | 116,002 | -0.10(-2.67%) |
May 08, 2017 | 3.850 | 3.900 | 3.650 | 3.750 | 105,232 | -0.05(-1.32%) |
May 05, 2017 | 3.750 | 3.800 | 3.650 | 3.800 | 105,047 | +0.10(+2.70%) |
May 04, 2017 | 4.000 | 4.000 | 3.700 | 3.700 | 107,594 | -0.30(-7.50%) |
May 03, 2017 | 3.800 | 4.050 | 3.700 | 4.000 | 119,992 | +0.15(+3.90%) |
May 02, 2017 | 3.850 | 3.950 | 3.700 | 3.850 | 62,000 | +0.00(+0.00%) |
May 01, 2017 | 3.950 | 4.000 | 3.650 | 3.850 | 133,076 | -0.15(-3.75%) |
Apr 28, 2017 | 4.000 | 4.100 | 3.950 | 4.000 | 523,474 | +0.00(+0.00%) |
Apr 27, 2017 | 4.000 | 4.050 | 3.900 | 4.000 | 94,726 | +0.05(+1.27%) |
Apr 26, 2017 | 3.750 | 4.050 | 3.750 | 3.950 | 177,962 | +0.20(+5.33%) |
Apr 25, 2017 | 3.700 | 3.800 | 3.650 | 3.750 | 117,165 | +0.10(+2.74%) |
Apr 24, 2017 | 3.550 | 3.700 | 3.500 | 3.650 | 203,190 | +0.15(+4.29%) |
Apr 21, 2017 | 3.650 | 3.750 | 3.500 | 3.500 | 66,550 | -0.10(-2.78%) |
Apr 20, 2017 | 3.600 | 3.700 | 3.500 | 3.600 | 186,595 | +0.10(+2.86%) |
Apr 19, 2017 | 3.750 | 3.750 | 3.500 | 3.500 | 299,057 | -0.20(-5.41%) |
Apr 18, 2017 | 3.750 | 3.750 | 3.700 | 3.700 | 131,939 | -0.05(-1.33%) |
Apr 17, 2017 | 3.700 | 3.900 | 3.700 | 3.750 | 79,126 | +0.00(+0.00%) |
Apr 13, 2017 | 3.950 | 4.000 | 3.700 | 3.750 | 102,239 | -0.20(-5.06%) |
Apr 12, 2017 | 4.000 | 3.800 | 3.950 | 43,088 | +0.10(+2.60%) | |
Apr 11, 2017 | 3.750 | 4.000 | 3.700 | 3.850 | 101,852 | +0.10(+2.67%) |
Apr 10, 2017 | 3.700 | 3.950 | 3.700 | 3.750 | 43,114 | +0.00(+0.00%) |
Apr 07, 2017 | 3.750 | 4.000 | 3.700 | 3.750 | 50,941 | -0.05(-1.32%) |
Apr 06, 2017 | 3.750 | 3.900 | 3.750 | 3.800 | 73,845 | +0.05(+1.33%) |
Apr 05, 2017 | 3.850 | 4.000 | 3.750 | 3.750 | 128,773 | -0.10(-2.60%) |
Apr 04, 2017 | 3.850 | 4.000 | 3.800 | 3.850 | 90,343 | +0.00(+0.00%) |
Apr 03, 2017 | 4.050 | 4.050 | 3.800 | 3.850 | 129,895 | -0.15(-3.75%) |
Mar 31, 2017 | 4.100 | 4.200 | 4.000 | 4.000 | 150,170 | -0.10(-2.44%) |
Mar 30, 2017 | 4.050 | 4.250 | 4.000 | 4.100 | 123,881 | +0.05(+1.23%) |
Mar 29, 2017 | 4.150 | 4.300 | 3.800 | 4.050 | 205,241 | -0.05(-1.22%) |
Mar 28, 2017 | 4.050 | 4.250 | 3.900 | 4.100 | 221,172 | +0.15(+3.80%) |
Mar 27, 2017 | 3.950 | 4.000 | 3.700 | 3.950 | 161,972 | +0.10(+2.60%) |
Mar 24, 2017 | 4.000 | 4.000 | 3.700 | 3.850 | 178,875 | -0.15(-3.75%) |
Mar 23, 2017 | 3.850 | 4.000 | 3.800 | 4.000 | 160,964 | +0.10(+2.56%) |
Mar 22, 2017 | 4.000 | 4.050 | 3.750 | 3.900 | 992,466 | -0.35(-8.24%) |
Mar 21, 2017 | 4.600 | 4.600 | 4.200 | 4.250 | 32,407 | -0.30(-6.59%) |
Mar 20, 2017 | 4.600 | 4.750 | 4.450 | 4.550 | 21,052 | -0.05(-1.09%) |
Mar 17, 2017 | 4.500 | 4.700 | 4.500 | 4.600 | 74,971 | +0.10(+2.22%) |
Mar 16, 2017 | 4.500 | 4.500 | 4.300 | 4.500 | 19,592 | +0.00(+0.00%) |
Mar 15, 2017 | 4.400 | 4.500 | 4.350 | 4.500 | 13,244 | +0.10(+2.27%) |
Mar 14, 2017 | 4.450 | 4.450 | 4.275 | 4.400 | 13,844 | -0.05(-1.12%) |
Mar 13, 2017 | 4.300 | 4.600 | 4.300 | 4.450 | 19,272 | +0.10(+2.30%) |
Mar 10, 2017 | 4.350 | 4.450 | 4.150 | 4.350 | 19,493 | +0.05(+1.16%) |
Mar 09, 2017 | 4.250 | 4.350 | 4.100 | 4.300 | 32,158 | +0.05(+1.18%) |
Mar 08, 2017 | 4.350 | 4.350 | 4.250 | 4.250 | 41,415 | -0.10(-2.30%) |
Mar 07, 2017 | 4.300 | 4.450 | 4.300 | 4.350 | 37,388 | +0.05(+1.16%) |
Mar 06, 2017 | 4.350 | 4.500 | 4.300 | 4.300 | 26,439 | -0.05(-1.15%) |
Mar 03, 2017 | 4.500 | 4.500 | 4.300 | 4.350 | 20,576 | -0.10(-2.25%) |
Mar 02, 2017 | 4.750 | 4.800 | 4.350 | 4.450 | 35,456 | -0.35(-7.29%) |