Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.850 | 1.900 | 1.850 | 1.850 | 26,660 | +0.00(+0.00%) |
May 30, 2017 | 1.980 | 2.037 | 1.806 | 1.850 | 89,234 | -0.20(-9.76%) |
May 26, 2017 | 2.000 | 2.050 | 1.976 | 2.050 | 62,198 | +0.04(+1.99%) |
May 25, 2017 | 2.080 | 2.100 | 2.000 | 2.010 | 36,095 | -0.02(-0.99%) |
May 24, 2017 | 2.060 | 2.180 | 2.030 | 2.030 | 69,766 | -0.03(-1.46%) |
May 23, 2017 | 2.130 | 2.140 | 2.050 | 2.060 | 42,916 | -0.09(-4.19%) |
May 22, 2017 | 2.200 | 2.210 | 2.110 | 2.150 | 42,379 | +0.01(+0.47%) |
May 19, 2017 | 2.030 | 2.190 | 2.030 | 2.140 | 86,062 | +0.11(+5.42%) |
May 18, 2017 | 2.000 | 2.110 | 2.000 | 2.030 | 66,372 | -0.02(-0.98%) |
May 17, 2017 | 2.130 | 2.130 | 1.960 | 2.050 | 155,297 | -0.06(-2.84%) |
May 16, 2017 | 2.220 | 2.250 | 2.060 | 2.110 | 131,172 | -0.13(-5.80%) |
May 15, 2017 | 2.230 | 2.297 | 2.100 | 2.240 | 148,147 | +0.12(+5.66%) |
May 12, 2017 | 2.185 | 2.270 | 2.120 | 2.120 | 35,785 | -0.08(-3.64%) |
May 11, 2017 | 2.240 | 2.258 | 2.150 | 2.200 | 12,268 | +0.00(+0.00%) |
May 10, 2017 | 2.100 | 2.270 | 2.052 | 2.200 | 105,573 | +0.12(+5.82%) |
May 09, 2017 | 2.120 | 2.130 | 2.060 | 2.079 | 41,140 | -0.05(-2.39%) |
May 08, 2017 | 2.180 | 2.180 | 2.060 | 2.130 | 59,813 | -0.02(-0.93%) |
May 05, 2017 | 2.080 | 2.160 | 2.050 | 2.150 | 72,859 | +0.10(+4.88%) |
May 04, 2017 | 2.250 | 2.250 | 2.050 | 2.050 | 114,850 | -0.20(-8.89%) |
May 03, 2017 | 2.200 | 2.260 | 2.175 | 2.250 | 67,119 | +0.06(+2.74%) |
May 02, 2017 | 2.340 | 2.340 | 2.170 | 2.190 | 73,318 | -0.08(-3.52%) |
May 01, 2017 | 2.170 | 2.290 | 2.130 | 2.270 | 83,873 | +0.10(+4.61%) |
Apr 28, 2017 | 2.210 | 2.210 | 2.147 | 2.170 | 52,522 | -0.06(-2.69%) |
Apr 27, 2017 | 2.230 | 2.266 | 2.110 | 2.230 | 82,712 | -0.04(-1.76%) |
Apr 26, 2017 | 2.260 | 2.290 | 2.160 | 2.270 | 87,604 | -0.01(-0.44%) |
Apr 25, 2017 | 2.250 | 2.349 | 2.210 | 2.280 | 61,526 | +0.02(+0.88%) |
Apr 24, 2017 | 2.310 | 2.330 | 2.260 | 2.260 | 23,675 | -0.04(-1.74%) |
Apr 21, 2017 | 2.320 | 2.359 | 2.290 | 2.300 | 68,308 | -0.04(-1.71%) |
Apr 20, 2017 | 2.390 | 2.420 | 2.270 | 2.340 | 76,873 | -0.05(-2.09%) |
Apr 19, 2017 | 2.300 | 2.390 | 2.300 | 2.390 | 81,966 | +0.08(+3.46%) |
Apr 18, 2017 | 2.390 | 2.440 | 2.300 | 2.310 | 52,342 | -0.16(-6.48%) |
Apr 17, 2017 | 2.410 | 2.480 | 2.300 | 2.470 | 120,569 | -0.02(-0.80%) |
Apr 13, 2017 | 2.350 | 2.490 | 2.321 | 2.490 | 80,703 | +0.14(+5.96%) |
Apr 12, 2017 | 2.420 | 2.470 | 2.350 | 2.350 | 37,593 | -0.09(-3.69%) |
Apr 11, 2017 | 2.440 | 2.470 | 2.370 | 2.440 | 39,713 | -0.02(-0.61%) |
Apr 10, 2017 | 2.400 | 2.480 | 2.400 | 2.455 | 74,542 | +0.10(+4.47%) |
Apr 07, 2017 | 2.320 | 2.405 | 2.320 | 2.350 | 28,873 | +0.04(+1.73%) |
Apr 06, 2017 | 2.330 | 2.370 | 2.310 | 2.310 | 13,012 | -0.03(-1.28%) |
Apr 05, 2017 | 2.380 | 2.530 | 2.330 | 2.340 | 117,125 | -0.05(-2.09%) |
Apr 04, 2017 | 2.370 | 2.440 | 2.360 | 2.390 | 18,909 | -0.01(-0.42%) |
Apr 03, 2017 | 2.370 | 2.420 | 2.320 | 2.400 | 81,898 | +0.03(+1.27%) |
Mar 31, 2017 | 2.320 | 2.370 | 2.300 | 2.370 | 65,501 | +0.05(+2.16%) |
Mar 30, 2017 | 2.340 | 2.380 | 2.290 | 2.320 | 65,513 | +0.00(+0.22%) |
Mar 29, 2017 | 2.240 | 2.327 | 2.204 | 2.315 | 135,434 | +0.10(+4.75%) |
Mar 28, 2017 | 2.220 | 2.295 | 2.210 | 2.210 | 114,370 | -0.04(-1.78%) |
Mar 27, 2017 | 2.270 | 2.305 | 2.160 | 2.250 | 116,242 | -0.04(-1.75%) |
Mar 24, 2017 | 2.250 | 2.340 | 2.246 | 2.290 | 94,786 | +0.05(+2.23%) |
Mar 23, 2017 | 2.150 | 2.320 | 2.150 | 2.240 | 113,663 | +0.05(+2.28%) |
Mar 22, 2017 | 2.330 | 2.340 | 2.110 | 2.190 | 343,087 | -0.16(-6.81%) |
Mar 21, 2017 | 2.480 | 2.483 | 2.320 | 2.350 | 43,560 | -0.08(-3.29%) |
Mar 20, 2017 | 2.310 | 2.480 | 2.310 | 2.430 | 157,949 | +0.09(+3.85%) |
Mar 17, 2017 | 2.460 | 2.590 | 2.320 | 2.340 | 326,781 | -0.15(-6.02%) |
Mar 16, 2017 | 2.580 | 2.740 | 2.460 | 2.490 | 257,236 | -0.12(-4.60%) |
Mar 15, 2017 | 2.520 | 2.660 | 2.474 | 2.610 | 76,079 | +0.13(+5.24%) |
Mar 14, 2017 | 2.470 | 2.500 | 2.400 | 2.480 | 57,573 | -0.04(-1.59%) |
Mar 13, 2017 | 2.450 | 2.550 | 2.370 | 2.520 | 137,410 | +0.04(+1.61%) |
Mar 10, 2017 | 2.510 | 2.580 | 2.400 | 2.480 | 119,947 | -0.07(-2.75%) |
Mar 09, 2017 | 2.610 | 2.698 | 2.430 | 2.550 | 154,065 | -0.10(-3.77%) |
Mar 08, 2017 | 2.790 | 2.850 | 2.617 | 2.650 | 96,333 | -0.14(-5.02%) |
Mar 07, 2017 | 2.650 | 2.940 | 2.650 | 2.790 | 180,550 | +0.11(+4.10%) |
Mar 06, 2017 | 2.680 | 2.740 | 2.610 | 2.680 | 117,225 | -0.07(-2.56%) |
Mar 03, 2017 | 2.630 | 2.770 | 2.600 | 2.751 | 107,312 | +0.03(+1.12%) |
Mar 02, 2017 | 2.520 | 2.730 | 2.520 | 2.720 | 145,237 | +0.00(+0.00%) |