Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.595 | 2.610 | 2.540 | 2.540 | 1,820,558 | -0.06(-2.31%) |
May 30, 2017 | 2.605 | 2.620 | 2.560 | 2.600 | 926,847 | +0.00(+0.00%) |
May 26, 2017 | 2.580 | 2.630 | 2.550 | 2.600 | 2,635,639 | +0.00(+0.00%) |
May 25, 2017 | 2.555 | 2.610 | 2.540 | 2.600 | 1,827,044 | +0.03(+1.17%) |
May 24, 2017 | 2.515 | 2.580 | 2.510 | 2.570 | 1,243,596 | +0.03(+1.18%) |
May 23, 2017 | 2.535 | 2.550 | 2.480 | 2.540 | 4,006,771 | -0.06(-2.31%) |
May 22, 2017 | 2.585 | 2.630 | 2.580 | 2.600 | 1,686,785 | +0.02(+0.97%) |
May 19, 2017 | 2.605 | 2.670 | 2.540 | 2.575 | 2,821,977 | -0.00(-0.19%) |
May 18, 2017 | 2.670 | 2.700 | 2.580 | 2.580 | 4,805,504 | -0.07(-2.64%) |
May 17, 2017 | 2.695 | 2.700 | 2.630 | 2.650 | 4,249,975 | -0.09(-3.28%) |
May 16, 2017 | 2.805 | 2.830 | 2.710 | 2.740 | 2,099,346 | -0.03(-1.08%) |
May 15, 2017 | 2.805 | 2.840 | 2.770 | 2.770 | 1,861,726 | -0.04(-1.42%) |
May 12, 2017 | 2.745 | 2.820 | 2.700 | 2.810 | 3,422,079 | +0.08(+2.93%) |
May 11, 2017 | 2.755 | 2.840 | 2.710 | 2.730 | 4,816,831 | +0.05(+1.87%) |
May 10, 2017 | 2.685 | 2.690 | 2.620 | 2.680 | 2,142,676 | -0.02(-0.74%) |
May 09, 2017 | 2.750 | 2.780 | 2.680 | 2.700 | 1,333,524 | -0.06(-2.17%) |
May 08, 2017 | 2.675 | 2.760 | 2.640 | 2.760 | 2,520,916 | +0.09(+3.37%) |
May 05, 2017 | 2.705 | 2.810 | 2.650 | 2.670 | 3,213,658 | -0.05(-1.84%) |
May 04, 2017 | 2.585 | 2.730 | 2.570 | 2.720 | 3,125,667 | +0.14(+5.43%) |
May 03, 2017 | 2.650 | 2.650 | 2.560 | 2.580 | 4,416,104 | -0.09(-3.37%) |
May 02, 2017 | 2.755 | 2.770 | 2.630 | 2.670 | 5,842,896 | -0.13(-4.64%) |
May 01, 2017 | 2.985 | 3.050 | 2.780 | 2.800 | 9,632,695 | -0.18(-5.88%) |
Apr 28, 2017 | 2.935 | 2.980 | 2.920 | 2.975 | 4,352,931 | +0.06(+2.23%) |
Apr 27, 2017 | 2.945 | 2.950 | 2.850 | 2.910 | 3,558,236 | -0.04(-1.36%) |
Apr 26, 2017 | 2.895 | 2.980 | 2.760 | 2.950 | 10,705,516 | +0.11(+3.87%) |
Apr 25, 2017 | 2.645 | 2.860 | 2.620 | 2.840 | 12,210,338 | +0.23(+8.81%) |
Apr 24, 2017 | 2.535 | 2.640 | 2.520 | 2.610 | 4,718,274 | +0.10(+3.98%) |
Apr 21, 2017 | 2.465 | 2.530 | 2.450 | 2.510 | 2,808,068 | +0.06(+2.45%) |
Apr 20, 2017 | 2.380 | 2.540 | 2.360 | 2.450 | 3,306,176 | +0.07(+2.94%) |
Apr 19, 2017 | 2.385 | 2.408 | 2.370 | 2.380 | 758,431 | +0.00(+0.00%) |
Apr 18, 2017 | 2.400 | 2.420 | 2.360 | 2.380 | 1,524,081 | +0.00(+0.00%) |
Apr 17, 2017 | 2.420 | 2.460 | 2.370 | 2.380 | 2,396,187 | -0.03(-1.24%) |
Apr 13, 2017 | 2.475 | 2.490 | 2.400 | 2.410 | 2,448,345 | -0.08(-3.21%) |
Apr 12, 2017 | 2.615 | 2.620 | 2.460 | 2.490 | 3,547,613 | -0.13(-4.96%) |
Apr 11, 2017 | 2.345 | 2.640 | 2.310 | 2.620 | 7,331,491 | +0.24(+10.08%) |
Apr 10, 2017 | 2.350 | 2.450 | 2.300 | 2.380 | 2,501,142 | -0.08(-3.25%) |
Apr 07, 2017 | 2.505 | 2.530 | 2.460 | 2.460 | 998,987 | -0.04(-1.60%) |
Apr 06, 2017 | 2.445 | 2.540 | 2.370 | 2.500 | 3,513,072 | +0.06(+2.46%) |
Apr 05, 2017 | 2.245 | 2.450 | 2.190 | 2.440 | 6,282,850 | +0.09(+3.83%) |
Apr 04, 2017 | 2.500 | 2.510 | 2.250 | 2.350 | 11,812,958 | -0.16(-6.37%) |
Apr 03, 2017 | 2.600 | 2.610 | 2.500 | 2.510 | 2,764,018 | -0.09(-3.46%) |
Mar 31, 2017 | 2.615 | 2.620 | 2.550 | 2.600 | 1,955,877 | -0.02(-0.76%) |
Mar 30, 2017 | 2.645 | 2.650 | 2.470 | 2.620 | 3,686,324 | -0.03(-1.13%) |
Mar 29, 2017 | 2.635 | 2.680 | 2.620 | 2.650 | 1,687,220 | +0.01(+0.38%) |
Mar 28, 2017 | 2.630 | 2.690 | 2.580 | 2.640 | 2,039,399 | +0.00(+0.00%) |
Mar 27, 2017 | 2.605 | 2.720 | 2.550 | 2.640 | 3,186,019 | +0.04(+1.54%) |
Mar 24, 2017 | 2.655 | 2.660 | 2.500 | 2.600 | 4,472,112 | -0.05(-1.89%) |
Mar 23, 2017 | 2.695 | 2.700 | 2.620 | 2.650 | 3,380,821 | -0.05(-1.85%) |
Mar 22, 2017 | 2.760 | 2.770 | 2.650 | 2.700 | 3,984,386 | -0.10(-3.57%) |
Mar 21, 2017 | 2.955 | 2.960 | 2.760 | 2.800 | 4,440,899 | -0.13(-4.44%) |
Mar 20, 2017 | 2.955 | 2.990 | 2.920 | 2.930 | 3,094,166 | +0.02(+0.69%) |
Mar 17, 2017 | 2.870 | 2.910 | 2.820 | 2.910 | 3,973,682 | +0.10(+3.56%) |
Mar 16, 2017 | 2.785 | 2.840 | 2.765 | 2.810 | 1,897,062 | +0.02(+0.72%) |
Mar 15, 2017 | 2.770 | 2.800 | 2.730 | 2.790 | 2,037,363 | +0.04(+1.45%) |
Mar 14, 2017 | 2.725 | 2.760 | 2.700 | 2.750 | 1,987,761 | +0.07(+2.61%) |
Mar 13, 2017 | 2.645 | 2.710 | 2.640 | 2.680 | 2,776,713 | +0.05(+1.90%) |
Mar 10, 2017 | 2.685 | 2.710 | 2.520 | 2.630 | 9,566,660 | -0.06(-2.05%) |
Mar 09, 2017 | 2.715 | 2.780 | 2.680 | 2.685 | 5,429,289 | -0.02(-0.92%) |
Mar 08, 2017 | 2.770 | 2.790 | 2.700 | 2.710 | 3,582,918 | -0.07(-2.52%) |
Mar 07, 2017 | 2.820 | 2.860 | 2.710 | 2.780 | 6,901,588 | -0.02(-0.71%) |
Mar 06, 2017 | 2.915 | 2.925 | 2.780 | 2.800 | 4,244,888 | -0.12(-4.11%) |
Mar 03, 2017 | 2.845 | 2.930 | 2.820 | 2.920 | 3,407,124 | +0.08(+2.82%) |
Mar 02, 2017 | 2.975 | 2.980 | 2.820 | 2.840 | 3,764,101 | -0.11(-3.73%) |