Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.300 | 2.325 | 2.200 | 2.200 | 546,519 | -0.15(-6.38%) |
May 30, 2017 | 2.450 | 2.500 | 2.300 | 2.350 | 634,824 | -0.05(-2.08%) |
May 26, 2017 | 2.300 | 2.450 | 2.250 | 2.400 | 1,105,368 | +0.20(+9.09%) |
May 25, 2017 | 2.200 | 2.250 | 2.150 | 2.200 | 472,555 | +0.00(+0.00%) |
May 24, 2017 | 2.300 | 2.350 | 2.200 | 2.200 | 418,386 | -0.10(-4.35%) |
May 23, 2017 | 2.400 | 2.400 | 2.250 | 2.300 | 636,383 | -0.05(-2.13%) |
May 22, 2017 | 2.500 | 2.550 | 2.350 | 2.350 | 868,840 | -0.10(-4.08%) |
May 19, 2017 | 2.300 | 2.550 | 2.300 | 2.450 | 2,197,237 | +0.15(+6.52%) |
May 18, 2017 | 2.100 | 2.350 | 2.050 | 2.300 | 2,222,592 | +0.25(+12.20%) |
May 17, 2017 | 2.050 | 2.100 | 2.000 | 2.050 | 1,382,520 | +0.10(+5.13%) |
May 16, 2017 | 2.100 | 2.150 | 1.900 | 1.950 | 1,735,157 | -0.05(-2.50%) |
May 15, 2017 | 1.950 | 2.050 | 1.895 | 2.000 | 1,783,236 | +0.10(+5.26%) |
May 12, 2017 | 1.900 | 1.950 | 1.900 | 1.900 | 848,863 | +0.00(+0.00%) |
May 11, 2017 | 1.850 | 1.950 | 1.800 | 1.900 | 441,259 | +0.05(+2.70%) |
May 10, 2017 | 1.950 | 1.950 | 1.840 | 1.850 | 338,545 | -0.10(-5.13%) |
May 09, 2017 | 1.950 | 2.000 | 1.875 | 1.950 | 684,081 | +0.00(+0.00%) |
May 08, 2017 | 1.850 | 1.950 | 1.800 | 1.950 | 465,181 | +0.10(+5.41%) |
May 05, 2017 | 1.800 | 1.850 | 1.750 | 1.850 | 202,440 | +0.05(+2.78%) |
May 04, 2017 | 1.800 | 1.850 | 1.700 | 1.800 | 506,789 | +0.05(+2.86%) |
May 03, 2017 | 1.700 | 1.800 | 1.650 | 1.750 | 362,343 | +0.05(+2.94%) |
May 02, 2017 | 1.950 | 2.000 | 1.700 | 1.700 | 3,030,900 | -0.05(-2.86%) |
May 01, 2017 | 1.850 | 1.850 | 1.700 | 1.750 | 266,357 | -0.07(-4.11%) |
Apr 28, 2017 | 1.700 | 1.850 | 1.650 | 1.825 | 349,543 | +0.12(+7.35%) |
Apr 27, 2017 | 1.700 | 1.750 | 1.650 | 1.700 | 396,502 | +0.00(+0.00%) |
Apr 26, 2017 | 1.700 | 1.800 | 1.700 | 1.700 | 117,705 | +0.00(+0.00%) |
Apr 25, 2017 | 1.700 | 1.775 | 1.700 | 1.700 | 253,831 | +0.00(+0.00%) |
Apr 24, 2017 | 1.650 | 1.750 | 1.600 | 1.700 | 506,027 | +0.10(+6.25%) |
Apr 21, 2017 | 1.650 | 1.700 | 1.600 | 1.600 | 400,674 | -0.05(-3.03%) |
Apr 20, 2017 | 1.600 | 1.700 | 1.600 | 1.650 | 195,152 | +0.05(+3.12%) |
Apr 19, 2017 | 1.700 | 1.750 | 1.550 | 1.600 | 739,380 | -0.05(-3.03%) |
Apr 18, 2017 | 1.700 | 1.725 | 1.550 | 1.650 | 590,087 | -0.05(-2.94%) |
Apr 17, 2017 | 1.700 | 1.750 | 1.675 | 1.700 | 345,384 | +0.00(+0.00%) |
Apr 13, 2017 | 1.750 | 1.775 | 1.690 | 1.700 | 469,115 | +0.00(+0.00%) |
Apr 12, 2017 | 1.700 | 1.750 | 1.700 | 1.700 | 441,165 | +0.00(+0.00%) |
Apr 11, 2017 | 1.800 | 1.850 | 1.700 | 1.700 | 484,525 | -0.05(-2.86%) |
Apr 10, 2017 | 1.750 | 1.850 | 1.750 | 1.750 | 220,281 | -0.02(-1.41%) |
Apr 07, 2017 | 1.800 | 1.850 | 1.750 | 1.775 | 478,985 | -0.03(-1.39%) |
Apr 06, 2017 | 1.750 | 1.800 | 1.700 | 1.800 | 302,600 | +0.05(+2.86%) |
Apr 05, 2017 | 1.800 | 1.850 | 1.750 | 1.750 | 485,591 | +0.00(+0.00%) |
Apr 04, 2017 | 1.900 | 1.900 | 1.750 | 1.750 | 608,920 | -0.12(-6.67%) |
Apr 03, 2017 | 1.900 | 1.950 | 1.850 | 1.875 | 346,045 | -0.02(-1.32%) |
Mar 31, 2017 | 2.050 | 2.100 | 1.900 | 1.900 | 869,048 | +0.02(+1.33%) |
Mar 30, 2017 | 1.850 | 1.925 | 1.850 | 1.875 | 122,448 | -0.02(-1.32%) |
Mar 29, 2017 | 1.900 | 1.950 | 1.850 | 1.900 | 349,714 | +0.00(+0.00%) |
Mar 28, 2017 | 1.900 | 1.950 | 1.900 | 1.900 | 284,590 | +0.00(+0.00%) |
Mar 27, 2017 | 1.800 | 1.900 | 1.760 | 1.900 | 409,980 | +0.15(+8.57%) |
Mar 24, 2017 | 1.950 | 1.950 | 1.750 | 1.750 | 975,492 | -0.18(-9.09%) |
Mar 23, 2017 | 1.950 | 1.950 | 1.900 | 1.925 | 344,458 | +0.00(+0.00%) |
Mar 22, 2017 | 1.900 | 1.950 | 1.900 | 1.925 | 259,765 | +0.03(+1.32%) |
Mar 21, 2017 | 1.900 | 1.950 | 1.850 | 1.900 | 488,088 | +0.00(+0.00%) |
Mar 20, 2017 | 1.950 | 2.000 | 1.850 | 1.900 | 519,052 | +0.00(+0.00%) |
Mar 17, 2017 | 2.000 | 2.050 | 1.900 | 1.900 | 743,395 | -0.10(-5.00%) |
Mar 16, 2017 | 2.000 | 2.050 | 2.000 | 2.000 | 301,591 | +0.00(+0.00%) |
Mar 15, 2017 | 2.050 | 2.100 | 2.000 | 2.000 | 184,466 | -0.08(-3.61%) |
Mar 14, 2017 | 2.050 | 2.100 | 2.000 | 2.075 | 266,474 | +0.08(+3.75%) |
Mar 13, 2017 | 2.050 | 2.100 | 2.000 | 2.000 | 293,475 | +0.00(+0.00%) |
Mar 10, 2017 | 2.000 | 2.150 | 2.000 | 2.000 | 1,128,647 | +0.00(+0.00%) |
Mar 09, 2017 | 2.050 | 2.100 | 2.000 | 2.000 | 441,136 | -0.05(-2.44%) |
Mar 08, 2017 | 2.100 | 2.100 | 2.000 | 2.050 | 256,050 | +0.00(+0.00%) |
Mar 07, 2017 | 2.050 | 2.060 | 2.000 | 2.050 | 190,254 | +0.00(+0.00%) |
Mar 06, 2017 | 2.050 | 2.075 | 1.950 | 2.050 | 451,216 | +0.02(+1.23%) |
Mar 03, 2017 | 2.050 | 2.050 | 2.000 | 2.025 | 164,887 | -0.02(-1.22%) |
Mar 02, 2017 | 2.050 | 2.100 | 2.000 | 2.050 | 368,049 | +0.02(+1.23%) |