Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.616 | 2.616 | 2.574 | 2.588 | 11,077,580 | -0.03(-1.33%) |
May 30, 2017 | 2.609 | 2.630 | 2.609 | 2.623 | 3,900,864 | -0.01(-0.27%) |
May 26, 2017 | 2.637 | 2.644 | 2.623 | 2.630 | 4,579,970 | -0.07(-2.59%) |
May 25, 2017 | 2.707 | 2.707 | 2.683 | 2.700 | 7,350,843 | +0.01(+0.52%) |
May 24, 2017 | 2.693 | 2.707 | 2.672 | 2.686 | 7,983,276 | +0.01(+0.26%) |
May 23, 2017 | 2.672 | 2.693 | 2.665 | 2.679 | 5,891,054 | +0.02(+0.79%) |
May 22, 2017 | 2.686 | 2.686 | 2.651 | 2.658 | 12,853,499 | -0.01(-0.52%) |
May 19, 2017 | 2.665 | 2.686 | 2.658 | 2.672 | 7,384,114 | +0.02(+0.79%) |
May 18, 2017 | 2.658 | 2.665 | 2.630 | 2.651 | 10,195,012 | +0.02(+0.80%) |
May 17, 2017 | 2.665 | 2.672 | 2.616 | 2.630 | 12,571,554 | +0.01(+0.53%) |
May 16, 2017 | 2.602 | 2.637 | 2.595 | 2.616 | 13,388,126 | +0.04(+1.63%) |
May 15, 2017 | 2.560 | 2.574 | 2.560 | 2.574 | 3,069,556 | +0.04(+1.66%) |
May 12, 2017 | 2.511 | 2.546 | 2.511 | 2.532 | 5,102,651 | -0.03(-1.36%) |
May 11, 2017 | 2.560 | 2.581 | 2.553 | 2.567 | 8,827,877 | -0.02(-0.81%) |
May 10, 2017 | 2.581 | 2.602 | 2.581 | 2.588 | 5,741,136 | +0.03(+1.09%) |
May 09, 2017 | 2.553 | 2.574 | 2.546 | 2.560 | 7,953,544 | -0.02(-0.81%) |
May 08, 2017 | 2.574 | 2.588 | 2.567 | 2.581 | 11,572,186 | -0.03(-1.07%) |
May 05, 2017 | 2.581 | 2.616 | 2.567 | 2.609 | 13,327,870 | +0.00(+0.00%) |
May 04, 2017 | 2.560 | 2.616 | 2.546 | 2.609 | 15,453,174 | +0.06(+2.47%) |
May 03, 2017 | 2.553 | 2.560 | 2.532 | 2.546 | 12,879,667 | -0.02(-0.82%) |
May 02, 2017 | 2.546 | 2.567 | 2.539 | 2.567 | 10,515,948 | -0.01(-0.27%) |
May 01, 2017 | 2.574 | 2.595 | 2.567 | 2.574 | 11,746,121 | +0.01(+0.55%) |
Apr 28, 2017 | 2.532 | 2.567 | 2.525 | 2.560 | 9,086,457 | +0.03(+1.11%) |
Apr 27, 2017 | 2.511 | 2.539 | 2.490 | 2.532 | 10,478,793 | +0.06(+2.55%) |
Apr 26, 2017 | 2.441 | 2.476 | 2.434 | 2.469 | 6,234,597 | +0.02(+0.86%) |
Apr 25, 2017 | 2.434 | 2.448 | 2.427 | 2.448 | 5,530,233 | +0.04(+1.74%) |
Apr 24, 2017 | 2.392 | 2.427 | 2.392 | 2.406 | 8,828,613 | +0.08(+3.61%) |
Apr 21, 2017 | 2.336 | 2.343 | 2.301 | 2.322 | 4,921,156 | -0.01(-0.30%) |
Apr 20, 2017 | 2.343 | 2.350 | 2.322 | 2.329 | 7,604,266 | +0.03(+1.52%) |
Apr 19, 2017 | 2.329 | 2.343 | 2.294 | 2.294 | 6,321,625 | +0.02(+0.92%) |
Apr 18, 2017 | 2.252 | 2.280 | 2.238 | 2.273 | 6,708,612 | +0.01(+0.62%) |
Apr 17, 2017 | 2.224 | 2.259 | 2.217 | 2.259 | 4,470,723 | +0.04(+1.89%) |
Apr 13, 2017 | 2.238 | 2.245 | 2.217 | 2.217 | 4,082,540 | -0.02(-0.94%) |
Apr 12, 2017 | 2.238 | 2.238 | 2.231 | 2.238 | 4,697,439 | -0.02(-0.93%) |
Apr 11, 2017 | 2.238 | 2.259 | 2.224 | 2.259 | 5,135,114 | +0.03(+1.57%) |
Apr 10, 2017 | 2.231 | 2.238 | 2.224 | 2.224 | 14,580,467 | +0.01(+0.32%) |
Apr 07, 2017 | 2.231 | 2.231 | 2.203 | 2.217 | 11,997,892 | -0.03(-1.55%) |
Apr 06, 2017 | 2.259 | 2.280 | 2.245 | 2.252 | 9,318,348 | +0.01(+0.31%) |
Apr 05, 2017 | 2.259 | 2.280 | 2.245 | 2.245 | 10,211,076 | +0.00(+0.13%) |
Apr 04, 2017 | 2.263 | 2.263 | 2.236 | 2.242 | 5,596,004 | -0.04(-1.78%) |
Apr 03, 2017 | 2.283 | 2.290 | 2.263 | 2.283 | 5,964,793 | -0.01(-0.59%) |
Mar 31, 2017 | 2.283 | 2.303 | 2.269 | 2.296 | 5,154,389 | +0.00(+0.00%) |
Mar 30, 2017 | 2.290 | 2.310 | 2.290 | 2.296 | 5,754,678 | +0.01(+0.30%) |
Mar 29, 2017 | 2.276 | 2.290 | 2.263 | 2.290 | 6,959,121 | +0.00(+0.00%) |
Mar 28, 2017 | 2.290 | 2.303 | 2.283 | 2.290 | 6,884,856 | -0.03(-1.17%) |
Mar 27, 2017 | 2.303 | 2.317 | 2.296 | 2.317 | 4,730,946 | -0.02(-0.87%) |
Mar 24, 2017 | 2.344 | 2.344 | 2.317 | 2.337 | 5,848,829 | -0.01(-0.29%) |
Mar 23, 2017 | 2.324 | 2.364 | 2.317 | 2.344 | 7,065,667 | +0.02(+0.87%) |
Mar 22, 2017 | 2.317 | 2.330 | 2.303 | 2.324 | 6,124,873 | -0.03(-1.15%) |
Mar 21, 2017 | 2.384 | 2.391 | 2.337 | 2.351 | 39,961,956 | +0.00(+0.00%) |
Mar 20, 2017 | 2.351 | 2.371 | 2.344 | 2.351 | 26,751,732 | -0.01(-0.29%) |
Mar 17, 2017 | 2.378 | 2.378 | 2.344 | 2.357 | 42,157,512 | -0.02(-0.85%) |
Mar 16, 2017 | 2.337 | 2.384 | 2.337 | 2.378 | 76,380,784 | +0.07(+2.92%) |
Mar 15, 2017 | 2.296 | 2.330 | 2.286 | 2.310 | 67,985,856 | +0.01(+0.59%) |
Mar 14, 2017 | 2.229 | 2.296 | 2.222 | 2.296 | 16,638,382 | -0.02(-0.87%) |
Mar 13, 2017 | 2.303 | 2.317 | 2.296 | 2.317 | 5,921,160 | +0.01(+0.29%) |
Mar 10, 2017 | 2.310 | 2.317 | 2.290 | 2.310 | 4,640,872 | +0.02(+0.89%) |
Mar 09, 2017 | 2.303 | 2.303 | 2.283 | 2.290 | 5,465,263 | +0.01(+0.30%) |
Mar 08, 2017 | 2.283 | 2.303 | 2.269 | 2.283 | 7,066,682 | +0.02(+0.90%) |
Mar 07, 2017 | 2.249 | 2.263 | 2.242 | 2.263 | 4,873,888 | -0.01(-0.30%) |
Mar 06, 2017 | 2.283 | 2.283 | 2.263 | 2.269 | 3,451,982 | -0.04(-1.75%) |
Mar 03, 2017 | 2.296 | 2.310 | 2.283 | 2.310 | 3,539,217 | +0.01(+0.29%) |
Mar 02, 2017 | 2.330 | 2.337 | 2.303 | 2.303 | 4,726,248 | -0.02(-0.87%) |