Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.540 | 2.540 | 2.450 | 2.480 | 2,961 | -0.07(-2.75%) |
May 30, 2017 | 2.480 | 2.630 | 2.425 | 2.550 | 20,442 | +0.11(+4.51%) |
May 26, 2017 | 2.550 | 2.550 | 2.440 | 2.440 | 12,381 | -0.13(-5.06%) |
May 25, 2017 | 2.520 | 2.570 | 2.423 | 2.570 | 14,421 | +0.15(+6.19%) |
May 24, 2017 | 2.460 | 2.502 | 2.420 | 2.420 | 3,685 | -0.01(-0.45%) |
May 23, 2017 | 2.350 | 2.510 | 2.322 | 2.431 | 14,571 | +0.05(+2.14%) |
May 22, 2017 | 2.233 | 2.398 | 2.233 | 2.380 | 6,679 | +0.15(+6.73%) |
May 19, 2017 | 2.300 | 2.310 | 2.230 | 2.230 | 11,266 | -0.05(-2.20%) |
May 18, 2017 | 2.280 | 2.360 | 2.280 | 2.280 | 10,749 | -0.05(-2.15%) |
May 17, 2017 | 2.320 | 2.390 | 2.320 | 2.330 | 8,143 | -0.01(-0.42%) |
May 16, 2017 | 2.320 | 2.400 | 2.310 | 2.340 | 14,796 | +0.00(+0.00%) |
May 15, 2017 | 2.292 | 2.340 | 2.292 | 2.340 | 6,250 | +0.04(+1.70%) |
May 12, 2017 | 2.336 | 2.336 | 2.300 | 2.301 | 4,023 | -0.06(-2.51%) |
May 11, 2017 | 2.330 | 2.390 | 2.260 | 2.360 | 9,841 | +0.03(+1.29%) |
May 10, 2017 | 2.330 | 2.440 | 2.306 | 2.330 | 11,413 | -0.06(-2.51%) |
May 09, 2017 | 2.491 | 2.491 | 2.232 | 2.390 | 19,582 | -0.09(-3.63%) |
May 08, 2017 | 2.373 | 2.490 | 2.373 | 2.480 | 7,652 | +0.13(+5.53%) |
May 05, 2017 | 2.490 | 2.540 | 2.311 | 2.350 | 12,021 | -0.15(-6.00%) |
May 04, 2017 | 2.710 | 2.710 | 2.100 | 2.500 | 35,932 | -0.25(-9.09%) |
May 03, 2017 | 2.731 | 2.750 | 2.650 | 2.750 | 8,181 | -0.03(-1.02%) |
May 02, 2017 | 2.790 | 2.790 | 2.760 | 2.778 | 2,132 | +0.01(+0.30%) |
May 01, 2017 | 2.800 | 2.800 | 2.710 | 2.770 | 8,725 | -0.03(-1.07%) |
Apr 28, 2017 | 2.810 | 2.810 | 2.800 | 2.800 | 2,824 | +0.03(+1.08%) |
Apr 27, 2017 | 2.800 | 2.800 | 2.750 | 2.770 | 6,207 | -0.04(-1.42%) |
Apr 26, 2017 | 2.800 | 2.810 | 2.791 | 2.810 | 3,929 | +0.01(+0.36%) |
Apr 25, 2017 | 2.760 | 2.870 | 2.760 | 2.800 | 9,737 | +0.05(+1.82%) |
Apr 24, 2017 | 2.860 | 2.860 | 2.750 | 2.750 | 14,068 | -0.09(-3.17%) |
Apr 21, 2017 | 2.840 | 2.900 | 2.781 | 2.840 | 16,512 | +0.00(+0.00%) |
Apr 20, 2017 | 2.790 | 2.879 | 2.790 | 2.840 | 6,758 | +0.04(+1.43%) |
Apr 19, 2017 | 2.890 | 2.890 | 2.790 | 2.800 | 11,939 | -0.07(-2.47%) |
Apr 18, 2017 | 2.850 | 2.910 | 2.850 | 2.871 | 19,302 | +0.01(+0.38%) |
Apr 17, 2017 | 2.873 | 2.900 | 2.860 | 2.860 | 6,390 | +0.00(+0.00%) |
Apr 13, 2017 | 2.840 | 2.870 | 2.810 | 2.860 | 11,395 | +0.02(+0.70%) |
Apr 12, 2017 | 2.880 | 2.910 | 2.840 | 2.840 | 8,089 | -0.05(-1.73%) |
Apr 11, 2017 | 2.900 | 2.904 | 2.890 | 2.890 | 7,978 | -0.01(-0.34%) |
Apr 10, 2017 | 2.870 | 2.900 | 2.830 | 2.900 | 6,176 | +0.06(+2.11%) |
Apr 07, 2017 | 2.780 | 2.860 | 2.760 | 2.840 | 8,359 | +0.10(+3.65%) |
Apr 06, 2017 | 2.830 | 2.880 | 2.720 | 2.740 | 8,586 | -0.08(-2.84%) |
Apr 05, 2017 | 2.850 | 2.850 | 2.780 | 2.820 | 5,704 | -0.01(-0.35%) |
Apr 04, 2017 | 2.770 | 2.897 | 2.760 | 2.830 | 7,477 | +0.06(+2.17%) |
Apr 03, 2017 | 2.780 | 2.870 | 2.770 | 2.770 | 10,263 | -0.04(-1.43%) |
Mar 31, 2017 | 2.800 | 2.880 | 2.800 | 2.810 | 5,699 | +0.04(+1.45%) |
Mar 30, 2017 | 2.790 | 2.790 | 2.770 | 2.770 | 3,107 | +0.03(+1.09%) |
Mar 29, 2017 | 2.760 | 2.840 | 2.740 | 2.740 | 12,467 | -0.06(-2.14%) |
Mar 28, 2017 | 2.860 | 2.860 | 2.790 | 2.800 | 10,839 | -0.01(-0.36%) |
Mar 27, 2017 | 2.760 | 2.834 | 2.760 | 2.810 | 16,622 | +0.06(+2.18%) |
Mar 24, 2017 | 2.820 | 2.841 | 2.750 | 2.750 | 17,825 | -0.06(-2.14%) |
Mar 23, 2017 | 2.890 | 3.019 | 2.810 | 2.810 | 104,921 | -0.09(-3.10%) |
Mar 22, 2017 | 2.890 | 3.000 | 2.880 | 2.900 | 42,593 | +0.01(+0.35%) |
Mar 21, 2017 | 2.790 | 2.950 | 2.790 | 2.890 | 17,442 | +0.10(+3.58%) |
Mar 20, 2017 | 2.710 | 2.790 | 2.700 | 2.790 | 9,074 | +0.05(+1.82%) |
Mar 17, 2017 | 2.820 | 2.850 | 2.720 | 2.740 | 18,095 | -0.08(-2.84%) |
Mar 16, 2017 | 2.870 | 2.870 | 2.816 | 2.820 | 18,320 | -0.05(-1.74%) |
Mar 15, 2017 | 2.860 | 2.900 | 2.810 | 2.870 | 23,464 | +0.03(+1.06%) |
Mar 14, 2017 | 2.830 | 2.860 | 2.810 | 2.840 | 4,891 | +0.00(+0.00%) |
Mar 13, 2017 | 2.830 | 2.852 | 2.820 | 2.840 | 6,929 | +0.01(+0.36%) |
Mar 10, 2017 | 2.880 | 2.886 | 2.810 | 2.830 | 13,462 | -0.05(-1.74%) |
Mar 09, 2017 | 2.850 | 2.940 | 2.850 | 2.880 | 11,670 | +0.05(+1.73%) |
Mar 08, 2017 | 2.870 | 2.880 | 2.810 | 2.831 | 5,753 | -0.07(-2.38%) |
Mar 07, 2017 | 2.870 | 2.900 | 2.845 | 2.900 | 2,390 | +0.01(+0.35%) |
Mar 06, 2017 | 2.870 | 2.946 | 2.870 | 2.890 | 5,401 | +0.00(+0.00%) |
Mar 03, 2017 | 2.950 | 2.950 | 2.890 | 2.890 | 6,042 | -0.03(-1.03%) |
Mar 02, 2017 | 2.870 | 2.960 | 2.830 | 2.920 | 3,988 | +0.02(+0.69%) |