Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.160 | 2.170 | 2.070 | 2.120 | 3,116,273 | -0.05(-2.30%) |
May 30, 2017 | 2.200 | 2.200 | 2.160 | 2.170 | 435,617 | -0.03(-1.36%) |
May 29, 2017 | 2.190 | 2.200 | 2.180 | 2.200 | 99,755 | +0.01(+0.46%) |
May 26, 2017 | 2.180 | 2.190 | 2.170 | 2.190 | 132,800 | +0.01(+0.46%) |
May 25, 2017 | 2.170 | 2.210 | 2.150 | 2.180 | 368,626 | +0.02(+0.93%) |
May 24, 2017 | 2.150 | 2.170 | 2.120 | 2.160 | 559,108 | +0.02(+0.93%) |
May 23, 2017 | 2.160 | 2.180 | 2.120 | 2.140 | 569,551 | -0.02(-0.93%) |
May 19, 2017 | 2.150 | 2.180 | 2.140 | 2.160 | 471,698 | +0.00(+0.00%) |
May 18, 2017 | 2.130 | 2.170 | 2.120 | 2.160 | 341,870 | +0.03(+1.41%) |
May 17, 2017 | 2.170 | 2.180 | 2.120 | 2.130 | 335,812 | -0.06(-2.74%) |
May 16, 2017 | 2.180 | 2.200 | 2.170 | 2.190 | 300,242 | +0.01(+0.46%) |
May 15, 2017 | 2.200 | 2.220 | 2.160 | 2.180 | 289,590 | -0.02(-0.91%) |
May 12, 2017 | 2.200 | 2.200 | 2.180 | 2.200 | 183,956 | +0.00(+0.00%) |
May 11, 2017 | 2.210 | 2.220 | 2.180 | 2.200 | 908,911 | -0.01(-0.45%) |
May 10, 2017 | 2.180 | 2.240 | 2.170 | 2.210 | 1,616,095 | +0.03(+1.38%) |
May 09, 2017 | 2.120 | 2.180 | 2.120 | 2.180 | 892,264 | +0.06(+2.83%) |
May 08, 2017 | 2.150 | 2.160 | 2.120 | 2.120 | 350,847 | -0.05(-2.30%) |
May 05, 2017 | 2.190 | 2.190 | 2.150 | 2.170 | 323,129 | -0.02(-0.91%) |
May 04, 2017 | 2.100 | 2.200 | 2.080 | 2.190 | 977,767 | +0.08(+3.79%) |
May 03, 2017 | 2.120 | 2.170 | 2.100 | 2.110 | 396,213 | -0.04(-1.86%) |
May 02, 2017 | 2.150 | 2.180 | 2.130 | 2.150 | 758,854 | +0.00(+0.00%) |
May 01, 2017 | 2.150 | 2.190 | 2.130 | 2.150 | 834,687 | +0.00(+0.00%) |
Apr 28, 2017 | 2.100 | 2.160 | 2.100 | 2.150 | 665,701 | +0.06(+2.87%) |
Apr 27, 2017 | 2.130 | 2.140 | 2.070 | 2.090 | 1,254,217 | -0.05(-2.34%) |
Apr 26, 2017 | 2.120 | 2.140 | 2.070 | 2.140 | 1,032,538 | +0.03(+1.42%) |
Apr 25, 2017 | 2.050 | 2.160 | 2.050 | 2.110 | 2,304,807 | +0.03(+1.44%) |
Apr 24, 2017 | 2.060 | 2.115 | 2.060 | 2.080 | 1,015,521 | +0.01(+0.48%) |
Apr 21, 2017 | 2.070 | 2.090 | 2.060 | 2.070 | 511,438 | -0.03(-1.43%) |
Apr 20, 2017 | 2.070 | 2.100 | 2.070 | 2.100 | 754,792 | +0.02(+0.96%) |
Apr 19, 2017 | 2.040 | 2.090 | 2.040 | 2.080 | 1,276,757 | +0.02(+0.97%) |
Apr 18, 2017 | 2.130 | 2.130 | 2.060 | 2.060 | 2,494,346 | -0.07(-3.29%) |
Apr 17, 2017 | 2.130 | 2.170 | 2.120 | 2.130 | 457,539 | +0.00(+0.00%) |
Apr 13, 2017 | 2.190 | 2.210 | 2.130 | 2.130 | 831,379 | -0.06(-2.74%) |
Apr 12, 2017 | 2.240 | 2.240 | 2.175 | 2.190 | 586,340 | -0.05(-2.23%) |
Apr 11, 2017 | 2.220 | 2.240 | 2.160 | 2.240 | 909,439 | +0.01(+0.45%) |
Apr 10, 2017 | 2.230 | 2.285 | 2.220 | 2.230 | 1,395,952 | -0.01(-0.45%) |
Apr 07, 2017 | 2.120 | 2.250 | 2.120 | 2.240 | 1,756,846 | +0.07(+3.23%) |
Apr 06, 2017 | 2.130 | 2.170 | 2.120 | 2.170 | 413,347 | +0.04(+1.88%) |
Apr 05, 2017 | 2.160 | 2.170 | 2.130 | 2.130 | 368,388 | -0.04(-1.84%) |
Apr 04, 2017 | 2.140 | 2.180 | 2.140 | 2.170 | 402,091 | +0.03(+1.40%) |
Apr 03, 2017 | 2.170 | 2.170 | 2.130 | 2.140 | 947,298 | -0.03(-1.38%) |
Mar 31, 2017 | 2.070 | 2.180 | 2.070 | 2.170 | 1,329,461 | +0.07(+3.33%) |
Mar 30, 2017 | 2.110 | 2.120 | 2.100 | 2.100 | 332,402 | +0.00(+0.00%) |
Mar 29, 2017 | 2.070 | 2.120 | 2.070 | 2.100 | 597,584 | +0.04(+1.94%) |
Mar 28, 2017 | 2.060 | 2.090 | 2.060 | 2.060 | 370,836 | -0.01(-0.48%) |
Mar 27, 2017 | 2.060 | 2.095 | 2.050 | 2.070 | 576,040 | +0.00(+0.00%) |
Mar 24, 2017 | 2.070 | 2.085 | 2.050 | 2.070 | 430,844 | +0.01(+0.49%) |
Mar 23, 2017 | 2.030 | 2.080 | 2.030 | 2.060 | 488,377 | +0.03(+1.48%) |
Mar 22, 2017 | 2.040 | 2.065 | 2.025 | 2.030 | 522,528 | -0.02(-0.98%) |
Mar 21, 2017 | 2.120 | 2.120 | 2.030 | 2.050 | 1,537,048 | -0.07(-3.30%) |
Mar 20, 2017 | 2.100 | 2.120 | 2.100 | 2.120 | 693,541 | +0.02(+0.95%) |
Mar 17, 2017 | 2.140 | 2.150 | 2.090 | 2.100 | 704,292 | -0.05(-2.33%) |
Mar 16, 2017 | 2.140 | 2.170 | 2.140 | 2.150 | 568,070 | +0.00(+0.00%) |
Mar 15, 2017 | 2.160 | 2.170 | 2.110 | 2.150 | 673,923 | -0.01(-0.46%) |
Mar 14, 2017 | 2.180 | 2.190 | 2.140 | 2.160 | 447,074 | -0.01(-0.46%) |
Mar 13, 2017 | 2.200 | 2.200 | 2.170 | 2.170 | 350,024 | -0.02(-0.91%) |
Mar 10, 2017 | 2.160 | 2.200 | 2.140 | 2.190 | 782,287 | +0.03(+1.39%) |
Mar 09, 2017 | 2.160 | 2.170 | 2.140 | 2.160 | 289,237 | +0.00(+0.00%) |
Mar 08, 2017 | 2.130 | 2.160 | 2.130 | 2.160 | 374,859 | +0.02(+0.93%) |
Mar 07, 2017 | 2.140 | 2.170 | 2.130 | 2.140 | 954,008 | -0.01(-0.47%) |
Mar 06, 2017 | 2.180 | 2.180 | 2.125 | 2.150 | 986,398 | -0.04(-1.83%) |
Mar 03, 2017 | 2.150 | 2.190 | 2.150 | 2.190 | 884,896 | +0.05(+2.34%) |
Mar 02, 2017 | 2.120 | 2.170 | 2.120 | 2.140 | 1,707,304 | +0.00(+0.00%) |