Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.150 | 3.300 | 3.150 | 3.200 | 414,392 | +0.05(+1.59%) |
May 30, 2017 | 3.050 | 3.200 | 3.050 | 3.150 | 752,975 | +0.05(+1.61%) |
May 26, 2017 | 3.150 | 3.150 | 3.000 | 3.100 | 427,559 | -0.05(-1.59%) |
May 25, 2017 | 3.150 | 3.150 | 3.075 | 3.150 | 468,547 | +0.00(+0.00%) |
May 24, 2017 | 3.150 | 3.150 | 3.050 | 3.150 | 475,006 | +0.05(+1.61%) |
May 23, 2017 | 3.050 | 3.150 | 3.000 | 3.100 | 660,713 | +0.10(+3.33%) |
May 22, 2017 | 3.000 | 3.050 | 2.950 | 3.000 | 415,433 | +0.00(+0.00%) |
May 19, 2017 | 2.950 | 3.000 | 2.800 | 3.000 | 578,483 | +0.10(+3.45%) |
May 18, 2017 | 2.850 | 2.950 | 2.750 | 2.900 | 722,970 | +0.15(+5.45%) |
May 17, 2017 | 2.750 | 2.800 | 2.650 | 2.750 | 506,509 | -0.05(-1.79%) |
May 16, 2017 | 2.800 | 2.800 | 2.750 | 2.800 | 320,118 | +0.00(+0.00%) |
May 15, 2017 | 2.750 | 2.850 | 2.750 | 2.800 | 283,599 | +0.05(+1.82%) |
May 12, 2017 | 2.800 | 2.850 | 2.750 | 2.750 | 524,205 | -0.05(-1.79%) |
May 11, 2017 | 2.900 | 2.900 | 2.800 | 2.800 | 578,211 | -0.15(-5.08%) |
May 10, 2017 | 3.000 | 3.000 | 2.850 | 2.950 | 331,710 | +0.10(+3.51%) |
May 09, 2017 | 3.000 | 3.000 | 2.750 | 2.850 | 549,459 | -0.15(-5.00%) |
May 08, 2017 | 2.950 | 3.000 | 2.900 | 3.000 | 166,490 | +0.05(+1.69%) |
May 05, 2017 | 2.900 | 2.950 | 2.900 | 2.950 | 118,591 | +0.05(+1.72%) |
May 04, 2017 | 2.950 | 3.000 | 2.900 | 2.900 | 199,876 | -0.10(-3.33%) |
May 03, 2017 | 3.000 | 3.050 | 2.950 | 3.000 | 188,590 | +0.00(+0.00%) |
May 02, 2017 | 2.950 | 3.050 | 2.900 | 3.000 | 182,032 | +0.05(+1.69%) |
May 01, 2017 | 3.050 | 3.050 | 2.800 | 2.950 | 645,244 | -0.05(-1.67%) |
Apr 28, 2017 | 2.900 | 3.050 | 2.850 | 3.000 | 489,581 | +0.10(+3.45%) |
Apr 27, 2017 | 2.950 | 2.950 | 2.800 | 2.900 | 655,320 | -0.05(-1.69%) |
Apr 26, 2017 | 2.900 | 3.000 | 2.900 | 2.950 | 199,031 | +0.00(+0.00%) |
Apr 25, 2017 | 2.900 | 2.950 | 2.850 | 2.950 | 245,326 | +0.10(+3.51%) |
Apr 24, 2017 | 2.800 | 2.900 | 2.750 | 2.850 | 270,653 | +0.10(+3.64%) |
Apr 21, 2017 | 2.750 | 2.850 | 2.700 | 2.750 | 490,891 | +0.00(+0.00%) |
Apr 20, 2017 | 2.800 | 2.800 | 2.750 | 2.750 | 181,702 | +0.00(+0.00%) |
Apr 19, 2017 | 2.800 | 2.850 | 2.750 | 2.750 | 135,031 | -0.05(-1.79%) |
Apr 18, 2017 | 2.750 | 2.850 | 2.750 | 2.800 | 151,193 | +0.05(+1.82%) |
Apr 17, 2017 | 2.850 | 2.900 | 2.750 | 2.750 | 293,286 | -0.15(-5.17%) |
Apr 13, 2017 | 2.950 | 3.000 | 2.850 | 2.900 | 227,763 | -0.05(-1.69%) |
Apr 12, 2017 | 2.950 | 3.000 | 2.900 | 2.950 | 153,660 | +0.00(+0.00%) |
Apr 11, 2017 | 3.000 | 3.050 | 2.900 | 2.950 | 241,013 | -0.05(-1.67%) |
Apr 10, 2017 | 2.950 | 3.000 | 2.896 | 3.000 | 173,992 | +0.00(+0.00%) |
Apr 07, 2017 | 2.850 | 3.000 | 2.850 | 3.000 | 201,832 | +0.15(+5.26%) |
Apr 06, 2017 | 2.950 | 2.950 | 2.850 | 2.850 | 155,165 | -0.10(-3.39%) |
Apr 05, 2017 | 3.100 | 3.100 | 2.900 | 2.950 | 390,714 | -0.10(-3.28%) |
Apr 04, 2017 | 2.950 | 3.100 | 2.950 | 3.050 | 409,449 | +0.10(+3.39%) |
Apr 03, 2017 | 2.800 | 3.000 | 2.750 | 2.950 | 740,530 | +0.15(+5.36%) |
Mar 31, 2017 | 2.750 | 2.800 | 2.750 | 2.800 | 217,717 | +0.00(+0.00%) |
Mar 30, 2017 | 2.700 | 2.800 | 2.650 | 2.800 | 305,868 | +0.15(+5.66%) |
Mar 29, 2017 | 2.700 | 2.700 | 2.650 | 2.650 | 279,542 | +0.00(+0.00%) |
Mar 28, 2017 | 2.650 | 2.700 | 2.650 | 2.650 | 335,799 | -0.05(-1.85%) |
Mar 27, 2017 | 2.700 | 2.750 | 2.650 | 2.700 | 315,274 | +0.00(+0.00%) |
Mar 24, 2017 | 2.800 | 2.800 | 2.700 | 2.700 | 285,392 | -0.05(-1.82%) |
Mar 23, 2017 | 2.650 | 2.800 | 2.650 | 2.750 | 362,777 | +0.10(+3.77%) |
Mar 22, 2017 | 2.750 | 2.800 | 2.650 | 2.650 | 516,554 | -0.15(-5.36%) |
Mar 21, 2017 | 2.750 | 2.800 | 2.700 | 2.800 | 408,204 | +0.05(+1.82%) |
Mar 20, 2017 | 2.800 | 2.850 | 2.750 | 2.750 | 467,509 | +0.00(+0.00%) |
Mar 17, 2017 | 2.950 | 3.150 | 2.750 | 2.750 | 2,136,751 | +0.00(+0.00%) |
Mar 16, 2017 | 2.800 | 2.850 | 2.750 | 2.750 | 742,554 | -0.05(-1.79%) |
Mar 15, 2017 | 2.800 | 2.850 | 2.750 | 2.800 | 585,095 | +0.00(+0.00%) |
Mar 14, 2017 | 2.900 | 2.931 | 2.750 | 2.800 | 430,825 | -0.10(-3.45%) |
Mar 13, 2017 | 2.900 | 3.000 | 2.850 | 2.900 | 268,393 | +0.10(+3.57%) |
Mar 10, 2017 | 2.950 | 2.985 | 2.800 | 2.800 | 267,909 | -0.10(-3.45%) |
Mar 09, 2017 | 2.900 | 2.950 | 2.900 | 2.900 | 255,068 | -0.05(-1.69%) |
Mar 08, 2017 | 3.000 | 3.050 | 2.900 | 2.950 | 379,018 | -0.05(-1.67%) |
Mar 07, 2017 | 3.100 | 3.100 | 3.000 | 3.000 | 256,579 | -0.10(-3.23%) |
Mar 06, 2017 | 3.100 | 3.250 | 3.050 | 3.100 | 192,687 | -0.05(-1.59%) |
Mar 03, 2017 | 3.250 | 3.300 | 3.100 | 3.150 | 243,064 | -0.05(-1.56%) |
Mar 02, 2017 | 3.550 | 3.550 | 3.150 | 3.200 | 585,721 | -0.30(-8.57%) |