Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.050 | 2.050 | 2.000 | 2.030 | 119,710 | -0.01(-0.49%) |
May 30, 2017 | 2.080 | 2.080 | 2.030 | 2.040 | 45,818 | -0.09(-4.23%) |
May 29, 2017 | 2.120 | 2.200 | 2.080 | 2.130 | 47,221 | -0.02(-0.93%) |
May 26, 2017 | 2.160 | 2.160 | 2.120 | 2.150 | 306,681 | -0.04(-1.83%) |
May 25, 2017 | 2.230 | 2.230 | 2.170 | 2.190 | 87,493 | -0.03(-1.35%) |
May 24, 2017 | 2.230 | 2.250 | 2.220 | 2.220 | 32,740 | -0.01(-0.45%) |
May 23, 2017 | 2.240 | 2.240 | 2.210 | 2.230 | 93,156 | -0.01(-0.45%) |
May 19, 2017 | 2.210 | 2.260 | 2.210 | 2.240 | 105,571 | +0.09(+4.19%) |
May 18, 2017 | 2.170 | 2.180 | 2.150 | 2.150 | 106,979 | -0.08(-3.59%) |
May 17, 2017 | 2.220 | 2.250 | 2.200 | 2.230 | 95,767 | +0.10(+4.69%) |
May 16, 2017 | 2.130 | 2.150 | 2.120 | 2.130 | 238,122 | +0.02(+0.95%) |
May 15, 2017 | 2.140 | 2.180 | 2.080 | 2.110 | 378,897 | +0.08(+3.94%) |
May 12, 2017 | 2.090 | 2.100 | 2.020 | 2.030 | 49,200 | -0.06(-2.87%) |
May 11, 2017 | 2.080 | 2.120 | 2.060 | 2.090 | 253,006 | +0.07(+3.47%) |
May 10, 2017 | 2.010 | 2.060 | 1.980 | 2.020 | 135,158 | +0.00(+0.00%) |
May 09, 2017 | 2.030 | 2.050 | 2.020 | 2.020 | 242,393 | +0.02(+1.00%) |
May 08, 2017 | 2.020 | 2.040 | 1.990 | 2.000 | 51,113 | -0.03(-1.48%) |
May 05, 2017 | 2.050 | 2.060 | 2.020 | 2.030 | 48,588 | +0.01(+0.50%) |
May 04, 2017 | 2.050 | 2.060 | 2.000 | 2.020 | 84,756 | -0.01(-0.49%) |
May 03, 2017 | 2.100 | 2.100 | 2.030 | 2.030 | 46,413 | -0.07(-3.33%) |
May 02, 2017 | 2.140 | 2.150 | 2.050 | 2.100 | 116,514 | +0.00(+0.00%) |
May 01, 2017 | 2.130 | 2.130 | 2.070 | 2.100 | 18,100 | -0.02(-0.94%) |
Apr 28, 2017 | 2.155 | 2.160 | 2.110 | 2.120 | 37,900 | +0.01(+0.47%) |
Apr 27, 2017 | 2.190 | 2.200 | 2.110 | 2.110 | 406,466 | -0.03(-1.40%) |
Apr 26, 2017 | 2.200 | 2.220 | 2.140 | 2.140 | 114,917 | -0.01(-0.47%) |
Apr 25, 2017 | 2.170 | 2.170 | 2.090 | 2.150 | 242,088 | +0.08(+3.86%) |
Apr 24, 2017 | 2.090 | 2.100 | 2.070 | 2.070 | 78,075 | +0.07(+3.50%) |
Apr 21, 2017 | 2.080 | 2.080 | 2.000 | 2.000 | 98,780 | -0.11(-5.21%) |
Apr 20, 2017 | 2.120 | 2.140 | 2.100 | 2.110 | 252,818 | +0.01(+0.48%) |
Apr 19, 2017 | 2.140 | 2.150 | 2.080 | 2.100 | 132,134 | -0.02(-0.94%) |
Apr 18, 2017 | 2.110 | 2.130 | 2.110 | 2.120 | 61,230 | -0.04(-1.85%) |
Apr 17, 2017 | 2.130 | 2.160 | 2.120 | 2.160 | 56,803 | +0.02(+0.93%) |
Apr 13, 2017 | 2.180 | 2.190 | 2.130 | 2.140 | 53,500 | -0.05(-2.28%) |
Apr 12, 2017 | 2.220 | 2.220 | 2.125 | 2.190 | 100,955 | +0.02(+0.92%) |
Apr 11, 2017 | 2.250 | 2.250 | 2.170 | 2.170 | 89,729 | -0.11(-4.82%) |
Apr 10, 2017 | 2.290 | 2.290 | 2.250 | 2.280 | 95,990 | +0.05(+2.24%) |
Apr 07, 2017 | 2.250 | 2.270 | 2.230 | 2.230 | 57,855 | -0.02(-0.89%) |
Apr 06, 2017 | 2.260 | 2.280 | 2.230 | 2.250 | 91,027 | +0.02(+0.90%) |
Apr 05, 2017 | 2.280 | 2.290 | 2.210 | 2.230 | 128,717 | -0.01(-0.45%) |
Apr 04, 2017 | 2.230 | 2.250 | 2.230 | 2.240 | 123,780 | +0.02(+0.90%) |
Apr 03, 2017 | 2.270 | 2.270 | 2.210 | 2.220 | 61,307 | -0.01(-0.45%) |
Mar 31, 2017 | 2.250 | 2.270 | 2.230 | 2.230 | 79,685 | -0.05(-2.19%) |
Mar 30, 2017 | 2.220 | 2.290 | 2.220 | 2.280 | 91,163 | +0.08(+3.64%) |
Mar 29, 2017 | 2.150 | 2.210 | 2.150 | 2.200 | 40,994 | +0.06(+2.80%) |
Mar 28, 2017 | 2.120 | 2.150 | 2.110 | 2.140 | 27,039 | +0.03(+1.42%) |
Mar 27, 2017 | 2.120 | 2.120 | 2.080 | 2.110 | 83,274 | -0.05(-2.31%) |
Mar 24, 2017 | 2.130 | 2.170 | 2.120 | 2.160 | 242,827 | +0.06(+2.86%) |
Mar 23, 2017 | 2.130 | 2.130 | 2.090 | 2.100 | 83,293 | -0.02(-0.94%) |
Mar 22, 2017 | 2.110 | 2.130 | 2.070 | 2.120 | 61,624 | -0.04(-1.85%) |
Mar 21, 2017 | 2.200 | 2.210 | 2.160 | 2.160 | 55,926 | -0.03(-1.37%) |
Mar 20, 2017 | 2.190 | 2.210 | 2.180 | 2.190 | 7,910 | -0.01(-0.45%) |
Mar 17, 2017 | 2.230 | 2.250 | 2.200 | 2.200 | 64,067 | +0.03(+1.38%) |
Mar 16, 2017 | 2.200 | 2.200 | 2.160 | 2.170 | 186,921 | +0.01(+0.46%) |
Mar 15, 2017 | 2.140 | 2.170 | 2.130 | 2.160 | 132,948 | +0.04(+1.89%) |
Mar 14, 2017 | 2.190 | 2.190 | 2.110 | 2.120 | 233,957 | -0.05(-2.30%) |
Mar 13, 2017 | 2.190 | 2.190 | 2.150 | 2.170 | 194,191 | -0.02(-0.91%) |
Mar 10, 2017 | 2.220 | 2.240 | 2.160 | 2.190 | 56,075 | -0.01(-0.45%) |
Mar 09, 2017 | 2.240 | 2.250 | 2.160 | 2.200 | 37,838 | +0.00(+0.00%) |
Mar 08, 2017 | 2.300 | 2.320 | 2.200 | 2.200 | 193,753 | -0.16(-6.78%) |
Mar 07, 2017 | 2.370 | 2.380 | 2.325 | 2.360 | 41,426 | +0.00(+0.00%) |
Mar 06, 2017 | 2.390 | 2.410 | 2.350 | 2.360 | 54,229 | -0.02(-0.84%) |
Mar 03, 2017 | 2.420 | 2.440 | 2.370 | 2.380 | 31,580 | -0.04(-1.65%) |
Mar 02, 2017 | 2.480 | 2.480 | 2.420 | 2.420 | 92,567 | -0.08(-3.20%) |