Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.150 | 2.200 | 1.984 | 2.200 | 3,940 | +0.00(+0.00%) |
May 30, 2017 | 2.200 | 2.200 | 2.200 | 2.200 | 968 | +0.09(+4.27%) |
May 26, 2017 | 2.110 | 2.110 | 2.110 | 2.110 | 200 | +0.02(+0.96%) |
May 25, 2017 | 2.100 | 2.170 | 2.020 | 2.090 | 724 | -0.05(-2.20%) |
May 24, 2017 | 1.990 | 2.137 | 1.980 | 2.137 | 1,351 | +0.16(+7.93%) |
May 22, 2017 | 1.980 | 1.980 | 1.980 | 0 | +0.00(+0.20%) | |
May 19, 2017 | 1.920 | 1.984 | 1.920 | 1.976 | 843 | +0.05(+2.61%) |
May 18, 2017 | 1.920 | 1.985 | 1.920 | 1.926 | 1,200 | -0.02(-1.24%) |
May 17, 2017 | 1.950 | 1.950 | 1.950 | 1.950 | 437 | -0.05(-2.50%) |
May 16, 2017 | 2.000 | 2.000 | 2.000 | 2.000 | 878 | -0.07(-3.54%) |
May 15, 2017 | 2.010 | 2.074 | 1.937 | 2.074 | 1,150 | +0.09(+4.72%) |
May 12, 2017 | 2.070 | 2.070 | 1.980 | 1.980 | 554 | +0.00(+0.00%) |
May 11, 2017 | 1.980 | 1.980 | 1.920 | 1.980 | 740 | +0.02(+1.02%) |
May 10, 2017 | 2.050 | 2.108 | 1.960 | 1.960 | 2,543 | -0.04(-2.00%) |
May 09, 2017 | 1.960 | 2.000 | 1.960 | 2.000 | 3,526 | +0.04(+2.04%) |
May 08, 2017 | 2.000 | 2.170 | 1.960 | 1.960 | 4,813 | -0.19(-8.84%) |
May 05, 2017 | 2.150 | 2.150 | 2.150 | 2.150 | 462 | -0.05(-2.27%) |
May 03, 2017 | 2.200 | 2.200 | 2.200 | 0 | +0.14(+6.79%) | |
May 02, 2017 | 2.080 | 2.110 | 1.950 | 2.060 | 3,682 | +0.09(+4.62%) |
May 01, 2017 | 1.950 | 1.969 | 1.940 | 1.969 | 531 | +0.04(+2.02%) |
Apr 28, 2017 | 2.000 | 2.000 | 1.930 | 1.930 | 4,560 | -0.04(-2.03%) |
Apr 27, 2017 | 1.991 | 1.991 | 1.960 | 1.970 | 4,355 | -0.06(-2.96%) |
Apr 26, 2017 | 2.140 | 2.140 | 1.920 | 2.030 | 9,001 | -0.17(-7.85%) |
Apr 21, 2017 | 2.203 | 2.203 | 2.203 | 0 | -0.10(-4.17%) | |
Apr 18, 2017 | 2.299 | 2.299 | 2.299 | 80 | -0.05(-2.19%) | |
Apr 13, 2017 | 2.350 | 2.350 | 2.350 | 45 | +0.13(+5.77%) | |
Apr 11, 2017 | 2.222 | 2.222 | 2.222 | 0 | -0.02(-0.80%) | |
Apr 10, 2017 | 2.250 | 2.250 | 2.240 | 2.240 | 2,208 | -0.11(-4.68%) |
Apr 07, 2017 | 2.230 | 2.440 | 2.220 | 2.350 | 19,894 | +0.11(+4.91%) |
Apr 06, 2017 | 2.240 | 2.270 | 2.210 | 2.240 | 4,067 | -0.13(-5.49%) |
Apr 05, 2017 | 2.360 | 2.450 | 2.260 | 2.370 | 3,144 | +0.08(+3.28%) |
Apr 04, 2017 | 2.160 | 2.340 | 2.160 | 2.295 | 2,151 | -0.06(-2.35%) |
Apr 03, 2017 | 2.380 | 2.380 | 2.350 | 2.350 | 492 | +0.08(+3.52%) |
Mar 31, 2017 | 2.270 | 2.270 | 2.270 | 2.270 | 200 | -0.08(-3.23%) |
Mar 30, 2017 | 2.346 | 2.346 | 2.346 | 2.346 | 194 | +0.03(+1.16%) |
Mar 29, 2017 | 2.312 | 2.319 | 2.312 | 2.319 | 4,252 | +0.08(+3.51%) |
Mar 28, 2017 | 2.190 | 2.313 | 2.190 | 2.240 | 3,447 | -0.09(-4.05%) |
Mar 24, 2017 | 2.335 | 2.335 | 2.335 | 20 | +0.10(+4.53%) | |
Mar 22, 2017 | 2.234 | 2.234 | 2.234 | 0 | -0.05(-2.04%) | |
Mar 21, 2017 | 2.310 | 2.310 | 2.100 | 2.280 | 4,855 | -0.04(-1.73%) |
Mar 20, 2017 | 2.320 | 2.320 | 2.320 | 2.320 | 530 | -0.02(-0.80%) |
Mar 17, 2017 | 2.339 | 2.340 | 2.339 | 2.339 | 300 | -0.02(-0.89%) |
Mar 16, 2017 | 2.390 | 2.390 | 2.350 | 2.360 | 1,974 | -0.04(-1.67%) |
Mar 15, 2017 | 2.400 | 2.400 | 2.400 | 2.400 | 320 | -0.09(-3.61%) |
Mar 14, 2017 | 2.410 | 2.490 | 2.410 | 2.490 | 350 | +0.03(+1.22%) |
Mar 13, 2017 | 2.430 | 2.480 | 2.430 | 2.460 | 1,076 | +0.02(+0.82%) |
Mar 10, 2017 | 2.370 | 2.447 | 2.321 | 2.440 | 5,794 | +0.04(+1.66%) |
Mar 09, 2017 | 2.460 | 2.460 | 2.400 | 2.400 | 3,000 | -0.05(-2.04%) |
Mar 07, 2017 | 2.450 | 2.450 | 2.450 | 0 | -0.02(-0.71%) | |
Mar 06, 2017 | 2.490 | 2.490 | 2.450 | 2.467 | 2,260 | +0.02(+0.71%) |
Mar 03, 2017 | 2.440 | 2.480 | 2.420 | 2.450 | 8,374 | -0.01(-0.41%) |
Mar 02, 2017 | 2.300 | 2.532 | 2.300 | 2.460 | 3,619 | +0.04(+1.65%) |