Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 3.050 | 3.075 | 2.850 | 2.900 | 110,221 | -0.15(-4.92%) |
Jun 29, 2017 | 3.000 | 3.150 | 3.000 | 3.050 | 252,086 | +0.05(+1.67%) |
Jun 28, 2017 | 2.950 | 3.050 | 2.900 | 3.000 | 217,677 | +0.00(+0.00%) |
Jun 27, 2017 | 2.950 | 3.050 | 2.650 | 3.000 | 396,526 | +0.05(+1.69%) |
Jun 26, 2017 | 3.300 | 3.450 | 2.950 | 2.950 | 197,465 | -0.30(-9.23%) |
Jun 23, 2017 | 3.550 | 3.600 | 3.200 | 3.250 | 2,950,064 | -0.25(-7.14%) |
Jun 22, 2017 | 3.450 | 3.700 | 3.400 | 3.500 | 367,551 | +0.05(+1.45%) |
Jun 21, 2017 | 3.050 | 3.750 | 3.000 | 3.450 | 293,115 | +0.40(+13.11%) |
Jun 20, 2017 | 3.050 | 3.250 | 3.000 | 3.050 | 162,940 | +0.00(+0.00%) |
Jun 19, 2017 | 2.900 | 3.100 | 2.800 | 3.050 | 141,094 | +0.15(+5.17%) |
Jun 16, 2017 | 2.950 | 3.000 | 2.800 | 2.900 | 184,709 | -0.10(-3.33%) |
Jun 15, 2017 | 3.100 | 3.100 | 3.000 | 3.000 | 78,199 | -0.10(-3.23%) |
Jun 14, 2017 | 3.100 | 3.250 | 3.000 | 3.100 | 121,274 | +0.10(+3.33%) |
Jun 13, 2017 | 2.900 | 3.100 | 2.900 | 3.000 | 124,031 | +0.12(+4.35%) |
Jun 12, 2017 | 3.300 | 3.300 | 2.850 | 2.875 | 168,695 | -0.33(-10.16%) |
Jun 09, 2017 | 3.150 | 3.350 | 2.900 | 3.200 | 123,205 | +0.10(+3.23%) |
Jun 08, 2017 | 3.100 | 3.400 | 2.950 | 3.100 | 150,856 | +0.05(+1.64%) |
Jun 07, 2017 | 3.250 | 3.250 | 3.000 | 3.050 | 172,704 | -0.25(-7.58%) |
Jun 06, 2017 | 2.500 | 3.500 | 2.475 | 3.300 | 490,267 | +0.72(+28.16%) |
Jun 05, 2017 | 2.450 | 2.650 | 2.250 | 2.575 | 287,958 | +0.08(+3.00%) |
Jun 02, 2017 | 2.550 | 2.650 | 2.350 | 2.500 | 182,213 | +0.00(+0.00%) |
Jun 01, 2017 | 2.650 | 2.650 | 2.500 | 2.500 | 122,950 | -0.15(-5.66%) |
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%) |