Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.328 | 2.394 | 2.299 | 2.307 | 26,410 | +0.02(+0.66%) |
May 30, 2017 | 2.286 | 2.292 | 2.260 | 2.292 | 9,850 | -0.06(-2.53%) |
May 26, 2017 | 2.336 | 2.351 | 2.336 | 2.351 | 2,050 | -0.02(-0.79%) |
May 25, 2017 | 2.370 | 2.370 | 2.370 | 2.370 | 500 | -0.05(-1.97%) |
May 24, 2017 | 2.289 | 2.426 | 2.280 | 2.418 | 8,000 | +0.12(+5.31%) |
May 23, 2017 | 2.446 | 2.446 | 2.296 | 2.296 | 12,603 | -0.13(-5.43%) |
May 19, 2017 | 2.427 | 2.427 | 2.427 | 0 | -0.02(-0.87%) | |
May 17, 2017 | 2.449 | 2.449 | 2.449 | 0 | -0.06(-2.57%) | |
May 16, 2017 | 2.480 | 2.513 | 2.474 | 2.513 | 3,844 | +0.02(+0.68%) |
May 15, 2017 | 2.552 | 2.578 | 2.496 | 2.496 | 20,753 | +0.01(+0.52%) |
May 12, 2017 | 2.506 | 2.547 | 2.483 | 2.483 | 110,450 | +0.08(+3.25%) |
May 11, 2017 | 2.196 | 2.428 | 2.195 | 2.405 | 100,670 | +0.21(+9.70%) |
May 10, 2017 | 2.250 | 2.257 | 2.193 | 2.193 | 95,550 | -0.03(-1.48%) |
May 09, 2017 | 2.291 | 2.298 | 2.217 | 2.225 | 94,000 | -0.05(-2.29%) |
May 08, 2017 | 2.385 | 2.385 | 2.234 | 2.278 | 5,243 | -0.11(-4.42%) |
May 05, 2017 | 2.200 | 2.383 | 2.200 | 2.383 | 4,100 | +0.21(+9.54%) |
May 04, 2017 | 2.300 | 2.300 | 2.175 | 2.175 | 24,950 | -0.22(-9.26%) |
May 03, 2017 | 2.365 | 2.397 | 2.345 | 2.397 | 9,152 | -0.00(-0.14%) |
May 02, 2017 | 2.374 | 2.402 | 2.331 | 2.401 | 9,400 | +0.05(+2.08%) |
May 01, 2017 | 2.322 | 2.354 | 2.322 | 2.352 | 19,500 | -0.15(-5.91%) |
Apr 28, 2017 | 2.520 | 2.525 | 2.499 | 2.499 | 9,350 | -0.02(-0.62%) |
Apr 27, 2017 | 2.460 | 2.515 | 2.415 | 2.515 | 13,129 | -0.04(-1.69%) |
Apr 26, 2017 | 2.424 | 2.578 | 2.379 | 2.558 | 79,000 | +0.14(+5.61%) |
Apr 25, 2017 | 2.496 | 2.496 | 2.344 | 2.422 | 69,059 | -0.18(-6.83%) |
Apr 24, 2017 | 2.652 | 2.660 | 2.600 | 2.600 | 5,200 | -0.06(-2.38%) |
Apr 21, 2017 | 2.650 | 2.704 | 2.650 | 2.663 | 6,800 | -0.03(-1.21%) |
Apr 20, 2017 | 2.696 | 2.696 | 2.696 | 2.696 | 1,230 | +0.02(+0.82%) |
Apr 19, 2017 | 2.704 | 2.746 | 2.616 | 2.674 | 12,400 | -0.09(-3.27%) |
Apr 18, 2017 | 2.751 | 2.803 | 2.751 | 2.764 | 6,500 | -0.04(-1.37%) |
Apr 17, 2017 | 2.926 | 2.926 | 2.790 | 2.803 | 9,650 | -0.07(-2.31%) |
Apr 13, 2017 | 2.859 | 2.896 | 2.859 | 2.869 | 700 | -0.07(-2.41%) |
Apr 12, 2017 | 2.867 | 2.944 | 2.867 | 2.940 | 9,100 | +0.13(+4.63%) |
Apr 11, 2017 | 2.757 | 2.810 | 2.738 | 2.810 | 13,617 | +0.14(+5.13%) |
Apr 10, 2017 | 2.623 | 2.677 | 2.623 | 2.673 | 2,438 | +0.03(+1.24%) |
Apr 07, 2017 | 2.812 | 2.812 | 2.605 | 2.640 | 13,771 | -0.11(-4.10%) |
Apr 06, 2017 | 2.765 | 2.765 | 2.703 | 2.753 | 17,579 | -0.01(-0.26%) |
Apr 05, 2017 | 2.835 | 2.839 | 2.696 | 2.760 | 28,060 | -0.21(-6.95%) |
Apr 04, 2017 | 2.966 | 2.966 | 2.966 | 2.966 | 100 | -0.02(-0.83%) |
Apr 03, 2017 | 2.997 | 2.997 | 2.991 | 2.991 | 400 | -0.03(-0.92%) |
Mar 31, 2017 | 2.998 | 3.123 | 2.998 | 3.019 | 13,600 | +0.07(+2.23%) |
Mar 30, 2017 | 2.998 | 3.009 | 2.953 | 2.953 | 13,500 | -0.05(-1.58%) |
Mar 29, 2017 | 3.000 | 3.000 | 3.000 | 3.000 | 7,650 | +0.06(+1.99%) |
Mar 28, 2017 | 3.101 | 3.113 | 2.942 | 2.942 | 39,820 | -0.11(-3.45%) |
Mar 27, 2017 | 2.990 | 3.047 | 2.980 | 3.047 | 5,500 | +0.10(+3.31%) |
Mar 24, 2017 | 3.024 | 3.024 | 2.911 | 2.950 | 34,383 | -0.10(-3.20%) |
Mar 23, 2017 | 3.147 | 3.147 | 3.022 | 3.047 | 23,500 | -0.09(-2.85%) |
Mar 22, 2017 | 3.163 | 3.163 | 3.124 | 3.137 | 20,870 | -0.06(-1.77%) |
Mar 21, 2017 | 3.206 | 3.207 | 3.152 | 3.193 | 19,600 | +0.00(+0.01%) |
Mar 20, 2017 | 3.204 | 3.224 | 3.136 | 3.193 | 57,588 | +0.17(+5.56%) |
Mar 17, 2017 | 3.074 | 3.075 | 2.961 | 3.025 | 47,608 | -0.05(-1.48%) |
Mar 16, 2017 | 3.086 | 3.094 | 3.031 | 3.070 | 57,030 | +0.01(+0.36%) |
Mar 15, 2017 | 2.932 | 3.087 | 2.920 | 3.059 | 86,450 | +0.15(+5.22%) |
Mar 14, 2017 | 2.917 | 2.934 | 2.907 | 2.907 | 29,100 | +0.04(+1.30%) |
Mar 13, 2017 | 2.998 | 3.000 | 2.870 | 2.870 | 33,164 | -0.04(-1.37%) |
Mar 10, 2017 | 2.829 | 2.973 | 2.825 | 2.910 | 62,000 | +0.16(+5.81%) |
Mar 09, 2017 | 2.802 | 2.802 | 2.734 | 2.750 | 31,730 | -0.10(-3.51%) |
Mar 08, 2017 | 2.866 | 2.909 | 2.844 | 2.850 | 41,190 | -0.00(-0.02%) |
Mar 07, 2017 | 2.836 | 2.948 | 2.828 | 2.851 | 120,777 | +0.09(+3.29%) |
Mar 06, 2017 | 2.862 | 2.918 | 2.754 | 2.760 | 35,596 | -0.12(-4.16%) |
Mar 03, 2017 | 2.855 | 2.931 | 2.854 | 2.880 | 14,072 | -0.00(-0.16%) |
Mar 02, 2017 | 2.927 | 2.958 | 2.832 | 2.884 | 72,400 | -0.02(-0.65%) |