Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.791 | 2.791 | 2.710 | 2.740 | 15,722 | -0.02(-0.69%) |
May 30, 2017 | 2.710 | 2.760 | 2.710 | 2.759 | 19,697 | -0.01(-0.40%) |
May 26, 2017 | 2.760 | 2.772 | 2.747 | 2.770 | 9,272 | +0.06(+2.04%) |
May 25, 2017 | 2.731 | 2.790 | 2.710 | 2.715 | 21,475 | -0.03(-0.92%) |
May 24, 2017 | 2.780 | 2.780 | 2.738 | 2.740 | 14,045 | -0.04(-1.44%) |
May 23, 2017 | 2.750 | 2.780 | 2.700 | 2.780 | 34,261 | +0.05(+1.83%) |
May 22, 2017 | 2.590 | 2.740 | 2.580 | 2.730 | 39,336 | +0.21(+8.43%) |
May 19, 2017 | 2.550 | 2.620 | 2.518 | 2.518 | 17,869 | +0.07(+2.76%) |
May 18, 2017 | 2.466 | 2.510 | 2.415 | 2.450 | 46,826 | -0.05(-2.00%) |
May 17, 2017 | 2.530 | 2.532 | 2.493 | 2.500 | 43,478 | -0.06(-2.34%) |
May 16, 2017 | 2.565 | 2.603 | 2.550 | 2.560 | 53,695 | +0.02(+0.79%) |
May 15, 2017 | 2.565 | 2.580 | 2.530 | 2.540 | 21,925 | -0.07(-2.69%) |
May 12, 2017 | 2.650 | 2.650 | 2.609 | 2.610 | 23,100 | -0.05(-1.88%) |
May 11, 2017 | 2.670 | 2.680 | 2.623 | 2.660 | 43,733 | +0.08(+2.91%) |
May 10, 2017 | 2.700 | 2.700 | 2.578 | 2.585 | 42,273 | -0.09(-3.40%) |
May 09, 2017 | 2.597 | 2.686 | 2.597 | 2.676 | 51,638 | +0.13(+4.97%) |
May 08, 2017 | 2.500 | 2.570 | 2.487 | 2.549 | 148,693 | +0.09(+3.78%) |
May 05, 2017 | 2.450 | 2.456 | 2.410 | 2.456 | 37,932 | -0.07(-2.91%) |
May 04, 2017 | 2.550 | 2.552 | 2.510 | 2.530 | 23,302 | +0.02(+0.80%) |
May 03, 2017 | 2.502 | 2.550 | 2.490 | 2.510 | 62,468 | +0.15(+6.36%) |
May 02, 2017 | 2.380 | 2.390 | 2.358 | 2.360 | 34,701 | -0.06(-2.36%) |
May 01, 2017 | 2.340 | 2.440 | 2.300 | 2.417 | 59,643 | +0.14(+6.25%) |
Apr 28, 2017 | 2.250 | 2.328 | 2.250 | 2.275 | 48,867 | +0.08(+3.80%) |
Apr 27, 2017 | 2.150 | 2.210 | 2.150 | 2.192 | 30,361 | +0.07(+3.38%) |
Apr 26, 2017 | 2.115 | 2.120 | 2.080 | 2.120 | 67,088 | +0.01(+0.51%) |
Apr 25, 2017 | 2.143 | 2.159 | 2.109 | 2.109 | 17,121 | -0.01(-0.50%) |
Apr 24, 2017 | 2.173 | 2.173 | 2.110 | 2.120 | 19,162 | +0.01(+0.47%) |
Apr 21, 2017 | 2.100 | 2.140 | 2.036 | 2.110 | 107,880 | +0.06(+2.93%) |
Apr 20, 2017 | 2.060 | 2.060 | 2.034 | 2.050 | 41,577 | -0.03(-1.44%) |
Apr 19, 2017 | 2.060 | 2.100 | 2.060 | 2.080 | 15,750 | -0.03(-1.42%) |
Apr 18, 2017 | 2.140 | 2.140 | 2.070 | 2.110 | 43,503 | -0.06(-2.63%) |
Apr 17, 2017 | 2.157 | 2.185 | 2.110 | 2.167 | 11,213 | +0.03(+1.27%) |
Apr 13, 2017 | 2.170 | 2.170 | 2.111 | 2.140 | 12,767 | -0.07(-3.17%) |
Apr 12, 2017 | 2.160 | 2.210 | 2.160 | 2.210 | 64,650 | +0.02(+0.91%) |
Apr 11, 2017 | 2.230 | 2.240 | 2.163 | 2.190 | 72,874 | -0.05(-2.23%) |
Apr 10, 2017 | 2.310 | 2.310 | 2.230 | 2.240 | 37,603 | -0.05(-2.18%) |
Apr 07, 2017 | 2.328 | 2.328 | 2.285 | 2.290 | 72,558 | +0.06(+2.69%) |
Apr 06, 2017 | 2.181 | 2.230 | 2.180 | 2.230 | 39,974 | +0.06(+2.86%) |
Apr 05, 2017 | 2.180 | 2.180 | 2.150 | 2.168 | 43,837 | -0.01(-0.55%) |
Apr 04, 2017 | 2.240 | 2.240 | 2.150 | 2.180 | 38,647 | -0.05(-2.24%) |
Apr 03, 2017 | 2.136 | 2.231 | 2.130 | 2.230 | 38,336 | +0.08(+3.72%) |
Mar 31, 2017 | 2.145 | 2.150 | 2.094 | 2.150 | 4,329 | -0.01(-0.46%) |
Mar 30, 2017 | 2.200 | 2.210 | 2.160 | 2.160 | 5,900 | +0.01(+0.64%) |
Mar 29, 2017 | 2.103 | 2.150 | 2.103 | 2.146 | 9,300 | -0.01(-0.41%) |
Mar 28, 2017 | 2.190 | 2.190 | 2.145 | 2.155 | 19,225 | -0.04(-1.64%) |
Mar 27, 2017 | 2.210 | 2.214 | 2.160 | 2.191 | 19,807 | -0.02(-0.86%) |
Mar 24, 2017 | 2.220 | 2.230 | 2.200 | 2.210 | 12,366 | -0.04(-1.78%) |
Mar 23, 2017 | 2.220 | 2.258 | 2.220 | 2.250 | 49,425 | +0.01(+0.57%) |
Mar 22, 2017 | 2.233 | 2.289 | 2.200 | 2.237 | 20,221 | -0.05(-2.27%) |
Mar 21, 2017 | 2.278 | 2.320 | 2.260 | 2.289 | 18,460 | +0.07(+3.12%) |
Mar 20, 2017 | 2.260 | 2.260 | 2.190 | 2.220 | 26,388 | -0.03(-1.33%) |
Mar 17, 2017 | 2.256 | 2.280 | 2.235 | 2.250 | 48,792 | -0.11(-4.85%) |
Mar 16, 2017 | 2.200 | 2.365 | 2.200 | 2.365 | 57,245 | +0.26(+12.60%) |
Mar 15, 2017 | 2.069 | 2.100 | 2.040 | 2.100 | 77,274 | +0.01(+0.58%) |
Mar 14, 2017 | 2.087 | 2.111 | 2.038 | 2.088 | 78,609 | -0.02(-1.05%) |
Mar 13, 2017 | 2.122 | 2.127 | 2.090 | 2.110 | 24,168 | -0.00(-0.20%) |
Mar 10, 2017 | 2.144 | 2.157 | 2.114 | 2.114 | 51,344 | -0.01(-0.56%) |
Mar 09, 2017 | 2.130 | 2.191 | 2.126 | 2.126 | 59,154 | +0.03(+1.41%) |
Mar 08, 2017 | 2.159 | 2.170 | 2.096 | 2.096 | 42,630 | -0.06(-2.88%) |
Mar 07, 2017 | 2.170 | 2.210 | 2.158 | 2.159 | 72,356 | -0.11(-4.91%) |
Mar 06, 2017 | 2.275 | 2.310 | 2.260 | 2.270 | 27,008 | -0.04(-1.72%) |
Mar 03, 2017 | 2.362 | 2.362 | 2.264 | 2.310 | 85,808 | -0.09(-3.76%) |
Mar 02, 2017 | 2.388 | 2.450 | 2.362 | 2.400 | 62,224 | +0.01(+0.61%) |