Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.520 | 2.560 | 2.520 | 2.560 | 958 | -0.02(-0.78%) |
May 30, 2017 | 2.700 | 2.700 | 2.500 | 2.580 | 25,047 | -0.03(-1.16%) |
May 26, 2017 | 2.670 | 2.920 | 2.480 | 2.610 | 102,881 | +0.04(+1.56%) |
May 25, 2017 | 2.450 | 2.820 | 2.450 | 2.570 | 61,363 | +0.07(+2.80%) |
May 24, 2017 | 2.550 | 2.550 | 2.500 | 2.500 | 4,722 | +0.07(+2.88%) |
May 23, 2017 | 2.350 | 2.700 | 2.350 | 2.430 | 20,415 | -0.02(-0.82%) |
May 22, 2017 | 2.550 | 2.550 | 2.350 | 2.450 | 21,574 | +0.02(+0.82%) |
May 19, 2017 | 2.900 | 2.900 | 2.430 | 2.430 | 10,459 | -0.02(-0.80%) |
May 18, 2017 | 2.600 | 2.605 | 2.410 | 2.450 | 4,212 | -0.19(-7.21%) |
May 17, 2017 | 2.510 | 2.890 | 2.450 | 2.640 | 70,122 | +0.11(+4.35%) |
May 16, 2017 | 2.550 | 2.550 | 2.510 | 2.530 | 1,911 | -0.15(-5.60%) |
May 15, 2017 | 2.514 | 2.680 | 2.510 | 2.680 | 5,010 | +0.17(+6.77%) |
May 12, 2017 | 2.660 | 2.660 | 2.510 | 2.510 | 1,354 | -0.09(-3.28%) |
May 11, 2017 | 2.650 | 2.650 | 2.550 | 2.595 | 2,456 | +0.09(+3.39%) |
May 10, 2017 | 2.510 | 2.510 | 2.510 | 2.510 | 128 | +0.00(+0.00%) |
May 09, 2017 | 2.740 | 2.740 | 2.390 | 2.510 | 19,564 | -0.13(-4.92%) |
May 08, 2017 | 2.490 | 2.730 | 2.430 | 2.640 | 35,702 | +0.19(+7.76%) |
May 05, 2017 | 2.500 | 2.500 | 2.340 | 2.450 | 39,494 | -0.08(-3.16%) |
May 04, 2017 | 2.580 | 2.580 | 2.490 | 2.530 | 8,759 | +0.01(+0.40%) |
May 03, 2017 | 2.500 | 2.595 | 2.500 | 2.520 | 1,582 | -0.05(-1.95%) |
May 02, 2017 | 2.450 | 2.600 | 2.450 | 2.570 | 11,708 | +0.10(+4.05%) |
May 01, 2017 | 2.370 | 2.470 | 2.370 | 2.470 | 12,231 | +0.07(+2.92%) |
Apr 28, 2017 | 2.410 | 2.420 | 2.380 | 2.400 | 24,455 | -0.02(-0.83%) |
Apr 27, 2017 | 2.345 | 2.420 | 2.340 | 2.420 | 3,216 | +0.05(+2.11%) |
Apr 26, 2017 | 2.350 | 2.380 | 2.330 | 2.370 | 125,828 | +0.02(+0.85%) |
Apr 25, 2017 | 2.310 | 2.370 | 2.210 | 2.350 | 75,764 | -0.02(-1.00%) |
Apr 24, 2017 | 2.360 | 2.440 | 2.311 | 2.374 | 42,204 | +0.03(+1.44%) |
Apr 21, 2017 | 2.380 | 2.380 | 2.210 | 2.340 | 31,829 | -0.06(-2.50%) |
Apr 20, 2017 | 2.400 | 2.400 | 2.230 | 2.400 | 19,713 | +0.14(+6.19%) |
Apr 19, 2017 | 2.210 | 2.290 | 2.170 | 2.260 | 15,626 | +0.06(+2.73%) |
Apr 18, 2017 | 2.403 | 2.466 | 2.200 | 2.200 | 18,793 | -0.18(-7.52%) |
Apr 17, 2017 | 2.370 | 2.420 | 2.340 | 2.379 | 30,718 | +0.04(+1.67%) |
Apr 13, 2017 | 2.220 | 2.410 | 2.220 | 2.340 | 51,957 | -0.05(-2.09%) |
Apr 12, 2017 | 2.230 | 2.430 | 2.180 | 2.390 | 34,065 | +0.17(+7.66%) |
Apr 11, 2017 | 2.220 | 2.300 | 2.220 | 2.220 | 7,461 | +0.07(+3.26%) |
Apr 10, 2017 | 2.210 | 2.230 | 2.100 | 2.150 | 9,838 | -0.02(-0.89%) |
Apr 07, 2017 | 2.110 | 2.169 | 2.100 | 2.169 | 4,895 | +0.07(+3.30%) |
Apr 06, 2017 | 2.300 | 2.300 | 1.908 | 2.100 | 42,525 | -0.24(-10.11%) |
Apr 05, 2017 | 2.210 | 2.440 | 2.180 | 2.336 | 87,373 | +0.11(+5.12%) |
Apr 04, 2017 | 2.200 | 2.222 | 2.190 | 2.222 | 983 | +0.02(+1.02%) |
Apr 03, 2017 | 2.300 | 2.300 | 2.180 | 2.200 | 9,085 | -0.18(-7.64%) |
Mar 31, 2017 | 2.310 | 2.382 | 2.310 | 2.382 | 1,339 | +0.04(+1.79%) |
Mar 30, 2017 | 2.340 | 2.340 | 2.340 | 2.340 | 5,347 | -0.00(-0.15%) |
Mar 29, 2017 | 2.310 | 2.344 | 2.310 | 2.344 | 1,735 | -0.09(-3.56%) |
Mar 28, 2017 | 2.300 | 2.440 | 2.230 | 2.430 | 11,562 | +0.04(+1.67%) |
Mar 27, 2017 | 2.290 | 2.390 | 2.200 | 2.390 | 16,816 | +0.02(+0.84%) |
Mar 24, 2017 | 2.570 | 2.570 | 2.280 | 2.370 | 16,163 | -0.01(-0.42%) |
Mar 23, 2017 | 2.360 | 2.385 | 2.330 | 2.380 | 29,530 | -0.02(-0.83%) |
Mar 22, 2017 | 2.720 | 2.830 | 2.120 | 2.400 | 88,444 | -0.40(-14.29%) |
Mar 21, 2017 | 2.754 | 2.900 | 2.700 | 2.800 | 53,732 | -0.11(-3.78%) |
Mar 20, 2017 | 2.640 | 2.910 | 2.580 | 2.910 | 51,797 | +0.22(+8.18%) |
Mar 17, 2017 | 2.750 | 2.890 | 2.650 | 2.690 | 91,634 | -0.18(-6.27%) |
Mar 16, 2017 | 2.880 | 2.980 | 2.710 | 2.870 | 96,699 | -0.05(-1.71%) |
Mar 15, 2017 | 2.950 | 2.990 | 2.900 | 2.920 | 20,809 | -0.09(-2.99%) |
Mar 14, 2017 | 2.900 | 3.338 | 2.860 | 3.010 | 36,680 | +0.17(+5.99%) |
Mar 13, 2017 | 2.820 | 2.920 | 2.820 | 2.840 | 19,791 | +0.02(+0.71%) |
Mar 10, 2017 | 2.840 | 2.890 | 2.820 | 2.820 | 10,399 | -0.02(-0.54%) |
Mar 09, 2017 | 2.835 | 2.835 | 2.835 | 2.835 | 395 | -0.10(-3.56%) |
Mar 08, 2017 | 2.840 | 2.980 | 2.740 | 2.940 | 76,356 | +0.10(+3.52%) |
Mar 07, 2017 | 2.900 | 2.920 | 2.720 | 2.840 | 29,712 | -0.06(-2.07%) |
Mar 06, 2017 | 2.900 | 2.900 | 2.900 | 2.900 | 592 | +0.03(+1.05%) |
Mar 03, 2017 | 2.820 | 2.900 | 2.820 | 2.870 | 1,003 | -0.05(-1.85%) |
Mar 02, 2017 | 2.780 | 2.924 | 2.780 | 2.924 | 463 | +0.07(+2.60%) |