Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.330 | 2.350 | 2.180 | 2.340 | 2,606,900 | +0.02(+0.86%) |
May 30, 2017 | 2.390 | 2.440 | 2.320 | 2.320 | 1,236,119 | -0.06(-2.52%) |
May 26, 2017 | 2.440 | 2.440 | 2.360 | 2.380 | 817,034 | +0.02(+0.85%) |
May 25, 2017 | 2.410 | 2.440 | 2.320 | 2.360 | 1,059,802 | -0.05(-2.07%) |
May 24, 2017 | 2.420 | 2.440 | 2.400 | 2.410 | 555,313 | -0.01(-0.41%) |
May 23, 2017 | 2.430 | 2.450 | 2.410 | 2.420 | 603,567 | -0.01(-0.41%) |
May 22, 2017 | 2.490 | 2.500 | 2.410 | 2.430 | 1,177,466 | -0.05(-2.02%) |
May 19, 2017 | 2.490 | 2.520 | 2.470 | 2.480 | 714,074 | +0.00(+0.00%) |
May 18, 2017 | 2.460 | 2.500 | 2.450 | 2.480 | 775,777 | +0.00(+0.00%) |
May 17, 2017 | 2.490 | 2.520 | 2.450 | 2.480 | 1,187,749 | -0.02(-0.80%) |
May 16, 2017 | 2.480 | 2.520 | 2.450 | 2.500 | 947,055 | +0.02(+0.81%) |
May 15, 2017 | 2.530 | 2.560 | 2.460 | 2.480 | 1,232,655 | -0.02(-0.80%) |
May 12, 2017 | 2.580 | 2.620 | 2.485 | 2.500 | 1,021,900 | -0.09(-3.47%) |
May 11, 2017 | 2.630 | 2.640 | 2.550 | 2.590 | 919,971 | -0.01(-0.38%) |
May 10, 2017 | 2.500 | 2.620 | 2.490 | 2.600 | 1,719,234 | +0.09(+3.59%) |
May 09, 2017 | 2.520 | 2.540 | 2.470 | 2.510 | 1,345,460 | +0.01(+0.40%) |
May 08, 2017 | 2.480 | 2.520 | 2.420 | 2.500 | 1,005,187 | +0.02(+0.81%) |
May 05, 2017 | 2.490 | 2.720 | 2.400 | 2.480 | 4,700,890 | +0.12(+5.08%) |
May 04, 2017 | 2.400 | 2.430 | 2.350 | 2.360 | 1,636,627 | -0.05(-2.07%) |
May 03, 2017 | 2.420 | 2.430 | 2.400 | 2.410 | 755,611 | -0.01(-0.41%) |
May 02, 2017 | 2.460 | 2.460 | 2.410 | 2.420 | 773,491 | -0.03(-1.22%) |
May 01, 2017 | 2.440 | 2.460 | 2.400 | 2.450 | 846,037 | +0.01(+0.41%) |
Apr 28, 2017 | 2.480 | 2.496 | 2.420 | 2.440 | 683,933 | -0.04(-1.61%) |
Apr 27, 2017 | 2.480 | 2.510 | 2.450 | 2.480 | 470,300 | -0.01(-0.40%) |
Apr 26, 2017 | 2.450 | 2.530 | 2.440 | 2.490 | 910,476 | +0.03(+1.22%) |
Apr 25, 2017 | 2.440 | 2.500 | 2.435 | 2.460 | 697,780 | +0.02(+0.82%) |
Apr 24, 2017 | 2.510 | 2.520 | 2.430 | 2.440 | 1,034,671 | -0.05(-2.01%) |
Apr 21, 2017 | 2.470 | 2.510 | 2.460 | 2.490 | 867,025 | +0.02(+0.61%) |
Apr 20, 2017 | 2.440 | 2.490 | 2.420 | 2.475 | 727,424 | +0.02(+1.02%) |
Apr 19, 2017 | 2.490 | 2.500 | 2.400 | 2.450 | 1,218,222 | -0.03(-1.21%) |
Apr 18, 2017 | 2.460 | 2.490 | 2.400 | 2.480 | 846,644 | +0.01(+0.40%) |
Apr 17, 2017 | 2.500 | 2.500 | 2.410 | 2.470 | 1,113,974 | -0.01(-0.40%) |
Apr 13, 2017 | 2.520 | 2.560 | 2.460 | 2.480 | 1,540,707 | -0.05(-1.98%) |
Apr 12, 2017 | 2.590 | 2.615 | 2.520 | 2.530 | 502,873 | -0.05(-1.94%) |
Apr 11, 2017 | 2.560 | 2.618 | 2.560 | 2.580 | 777,564 | +0.02(+0.78%) |
Apr 10, 2017 | 2.520 | 2.590 | 2.510 | 2.560 | 643,412 | +0.05(+1.99%) |
Apr 07, 2017 | 2.530 | 2.560 | 2.490 | 2.510 | 1,205,464 | -0.03(-1.18%) |
Apr 06, 2017 | 2.540 | 2.580 | 2.500 | 2.540 | 827,961 | +0.00(+0.00%) |
Apr 05, 2017 | 2.590 | 2.650 | 2.510 | 2.540 | 2,531,340 | -0.01(-0.39%) |
Apr 04, 2017 | 2.540 | 2.630 | 2.520 | 2.550 | 1,129,580 | +0.00(+0.00%) |
Apr 03, 2017 | 2.570 | 2.620 | 2.520 | 2.550 | 1,116,016 | +0.00(+0.00%) |
Mar 31, 2017 | 2.590 | 2.630 | 2.550 | 2.550 | 1,630,567 | -0.06(-2.30%) |
Mar 30, 2017 | 2.610 | 2.680 | 2.590 | 2.610 | 1,299,611 | +0.01(+0.38%) |
Mar 29, 2017 | 2.540 | 2.675 | 2.510 | 2.600 | 1,636,980 | +0.06(+2.36%) |
Mar 28, 2017 | 2.490 | 2.550 | 2.470 | 2.540 | 804,880 | +0.04(+1.60%) |
Mar 27, 2017 | 2.400 | 2.510 | 2.380 | 2.500 | 1,052,697 | +0.08(+3.31%) |
Mar 24, 2017 | 2.430 | 2.480 | 2.410 | 2.420 | 698,228 | +0.02(+0.83%) |
Mar 23, 2017 | 2.440 | 2.480 | 2.400 | 2.400 | 1,053,553 | -0.03(-1.23%) |
Mar 22, 2017 | 2.480 | 2.495 | 2.410 | 2.430 | 1,235,610 | -0.06(-2.41%) |
Mar 21, 2017 | 2.580 | 2.650 | 2.480 | 2.490 | 1,034,871 | -0.09(-3.49%) |
Mar 20, 2017 | 2.480 | 2.590 | 2.450 | 2.580 | 1,300,939 | +0.11(+4.45%) |
Mar 17, 2017 | 2.500 | 2.520 | 2.450 | 2.470 | 4,355,363 | -0.04(-1.59%) |
Mar 16, 2017 | 2.480 | 2.540 | 2.440 | 2.510 | 1,324,816 | +0.04(+1.62%) |
Mar 15, 2017 | 2.440 | 2.480 | 2.400 | 2.470 | 1,410,942 | +0.03(+1.23%) |
Mar 14, 2017 | 2.540 | 2.540 | 2.410 | 2.440 | 2,929,054 | -0.15(-5.79%) |
Mar 13, 2017 | 2.620 | 2.660 | 2.520 | 2.590 | 1,511,724 | -0.01(-0.38%) |
Mar 10, 2017 | 2.580 | 2.650 | 2.560 | 2.600 | 1,470,914 | +0.03(+1.17%) |
Mar 09, 2017 | 2.610 | 2.620 | 2.450 | 2.570 | 2,992,830 | -0.02(-0.77%) |
Mar 08, 2017 | 2.650 | 2.800 | 2.550 | 2.590 | 4,224,882 | +0.02(+0.78%) |
Mar 07, 2017 | 2.730 | 2.730 | 2.540 | 2.570 | 3,036,328 | -0.13(-4.81%) |
Mar 06, 2017 | 2.510 | 2.740 | 2.480 | 2.700 | 2,458,844 | +0.17(+6.72%) |
Mar 03, 2017 | 2.610 | 2.630 | 2.510 | 2.530 | 1,853,326 | -0.08(-3.07%) |
Mar 02, 2017 | 2.870 | 2.880 | 2.600 | 2.610 | 2,351,834 | -0.25(-8.74%) |