Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.370 | 2.370 | 2.230 | 2.290 | 549,126 | -0.08(-3.38%) |
May 30, 2017 | 2.400 | 2.400 | 2.330 | 2.370 | 161,828 | -0.03(-1.25%) |
May 29, 2017 | 2.390 | 2.430 | 2.380 | 2.400 | 267,628 | +0.00(+0.00%) |
May 26, 2017 | 2.520 | 2.520 | 2.390 | 2.400 | 310,109 | -0.10(-4.19%) |
May 25, 2017 | 2.510 | 2.540 | 2.500 | 2.505 | 80,566 | -0.00(-0.20%) |
May 24, 2017 | 2.490 | 2.530 | 2.460 | 2.510 | 360,169 | +0.01(+0.40%) |
May 23, 2017 | 2.480 | 2.500 | 2.440 | 2.500 | 90,718 | +0.05(+2.04%) |
May 19, 2017 | 2.420 | 2.460 | 2.400 | 2.450 | 132,775 | +0.02(+0.82%) |
May 18, 2017 | 2.420 | 2.430 | 2.360 | 2.430 | 108,686 | +0.03(+1.25%) |
May 17, 2017 | 2.400 | 2.440 | 2.360 | 2.400 | 174,235 | +0.00(+0.00%) |
May 16, 2017 | 2.380 | 2.400 | 2.360 | 2.400 | 171,534 | +0.03(+1.27%) |
May 15, 2017 | 2.350 | 2.380 | 2.330 | 2.370 | 102,704 | -0.03(-1.25%) |
May 12, 2017 | 2.370 | 2.400 | 2.365 | 2.400 | 112,657 | +0.04(+1.69%) |
May 11, 2017 | 2.330 | 2.360 | 2.300 | 2.360 | 44,722 | +0.03(+1.29%) |
May 10, 2017 | 2.310 | 2.330 | 2.280 | 2.330 | 95,400 | +0.03(+1.30%) |
May 09, 2017 | 2.300 | 2.310 | 2.265 | 2.300 | 114,637 | +0.00(+0.00%) |
May 08, 2017 | 2.340 | 2.340 | 2.290 | 2.300 | 87,820 | +0.00(+0.00%) |
May 05, 2017 | 2.300 | 2.310 | 2.300 | 2.300 | 32,019 | +0.00(+0.00%) |
May 04, 2017 | 2.330 | 2.330 | 2.290 | 2.300 | 289,872 | -0.03(-1.29%) |
May 03, 2017 | 2.310 | 2.330 | 2.310 | 2.330 | 119,124 | +0.02(+0.87%) |
May 02, 2017 | 2.330 | 2.340 | 2.290 | 2.310 | 73,288 | +0.01(+0.43%) |
May 01, 2017 | 2.350 | 2.350 | 2.280 | 2.300 | 83,965 | -0.05(-2.13%) |
Apr 28, 2017 | 2.260 | 2.360 | 2.260 | 2.350 | 120,826 | +0.06(+2.62%) |
Apr 27, 2017 | 2.280 | 2.300 | 2.270 | 2.290 | 90,725 | +0.02(+0.88%) |
Apr 26, 2017 | 2.340 | 2.340 | 2.260 | 2.270 | 182,715 | -0.07(-2.99%) |
Apr 25, 2017 | 2.310 | 2.360 | 2.280 | 2.340 | 210,823 | +0.01(+0.65%) |
Apr 24, 2017 | 2.300 | 2.330 | 2.250 | 2.325 | 172,130 | +0.05(+1.97%) |
Apr 21, 2017 | 2.240 | 2.310 | 2.240 | 2.280 | 275,450 | +0.05(+2.24%) |
Apr 20, 2017 | 2.240 | 2.260 | 2.210 | 2.230 | 150,820 | -0.01(-0.45%) |
Apr 19, 2017 | 2.270 | 2.290 | 2.230 | 2.240 | 78,627 | -0.03(-1.32%) |
Apr 18, 2017 | 2.280 | 2.310 | 2.270 | 2.270 | 54,099 | -0.01(-0.44%) |
Apr 17, 2017 | 2.240 | 2.300 | 2.240 | 2.280 | 279,475 | +0.04(+1.79%) |
Apr 13, 2017 | 2.210 | 2.260 | 2.210 | 2.240 | 192,461 | +0.02(+0.90%) |
Apr 12, 2017 | 2.200 | 2.230 | 2.200 | 2.220 | 162,367 | +0.02(+0.91%) |
Apr 11, 2017 | 2.130 | 2.230 | 2.120 | 2.200 | 9,151,029 | +0.02(+0.92%) |
Apr 10, 2017 | 2.190 | 2.190 | 2.120 | 2.180 | 261,275 | +0.00(+0.00%) |
Apr 07, 2017 | 2.170 | 2.200 | 2.170 | 2.180 | 121,198 | -0.01(-0.46%) |
Apr 06, 2017 | 2.200 | 2.210 | 2.160 | 2.190 | 430,136 | +0.00(+0.00%) |
Apr 05, 2017 | 2.190 | 2.220 | 2.180 | 2.190 | 123,370 | -0.01(-0.45%) |
Apr 04, 2017 | 2.260 | 2.260 | 2.170 | 2.200 | 200,254 | -0.04(-1.79%) |
Apr 03, 2017 | 2.200 | 2.250 | 2.170 | 2.240 | 182,757 | +0.01(+0.45%) |
Mar 31, 2017 | 2.230 | 2.270 | 2.200 | 2.230 | 270,921 | -0.01(-0.45%) |
Mar 30, 2017 | 2.260 | 2.280 | 2.230 | 2.240 | 233,515 | -0.03(-1.32%) |
Mar 29, 2017 | 2.300 | 2.300 | 2.220 | 2.270 | 275,214 | +0.01(+0.44%) |
Mar 28, 2017 | 2.310 | 2.330 | 2.260 | 2.260 | 87,696 | -0.07(-3.00%) |
Mar 27, 2017 | 2.300 | 2.340 | 2.290 | 2.330 | 123,845 | +0.01(+0.43%) |
Mar 24, 2017 | 2.310 | 2.330 | 2.250 | 2.320 | 169,407 | +0.00(+0.00%) |
Mar 23, 2017 | 2.330 | 2.340 | 2.310 | 2.320 | 128,550 | +0.00(+0.00%) |
Mar 22, 2017 | 2.370 | 2.370 | 2.300 | 2.320 | 108,858 | -0.01(-0.43%) |
Mar 21, 2017 | 2.350 | 2.360 | 2.320 | 2.330 | 77,457 | -0.01(-0.43%) |
Mar 20, 2017 | 2.330 | 2.360 | 2.310 | 2.340 | 52,225 | -0.01(-0.43%) |
Mar 17, 2017 | 2.330 | 2.370 | 2.320 | 2.350 | 180,548 | -0.01(-0.42%) |
Mar 16, 2017 | 2.350 | 2.380 | 2.330 | 2.360 | 55,776 | +0.00(+0.00%) |
Mar 15, 2017 | 2.320 | 2.370 | 2.300 | 2.360 | 75,944 | +0.07(+3.06%) |
Mar 14, 2017 | 2.400 | 2.430 | 2.290 | 2.290 | 104,917 | -0.08(-3.38%) |
Mar 13, 2017 | 2.410 | 2.410 | 2.350 | 2.370 | 47,499 | -0.03(-1.25%) |
Mar 10, 2017 | 2.310 | 2.410 | 2.290 | 2.400 | 1,320,788 | +0.10(+4.35%) |
Mar 09, 2017 | 2.290 | 2.310 | 2.250 | 2.300 | 71,513 | +0.01(+0.44%) |
Mar 08, 2017 | 2.280 | 2.300 | 2.260 | 2.290 | 114,081 | +0.02(+0.88%) |
Mar 07, 2017 | 2.290 | 2.320 | 2.270 | 2.270 | 54,300 | -0.03(-1.30%) |
Mar 06, 2017 | 2.320 | 2.320 | 2.280 | 2.300 | 115,143 | -0.01(-0.43%) |
Mar 03, 2017 | 2.300 | 2.330 | 2.260 | 2.310 | 136,329 | +0.03(+1.32%) |
Mar 02, 2017 | 2.300 | 2.320 | 2.260 | 2.280 | 129,069 | +0.00(+0.00%) |