Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.430 | 2.470 | 2.350 | 2.430 | 923,996 | -0.01(-0.41%) |
May 30, 2017 | 2.500 | 2.510 | 2.380 | 2.440 | 924,305 | -0.07(-2.79%) |
May 26, 2017 | 2.550 | 2.555 | 2.480 | 2.510 | 652,229 | -0.04(-1.57%) |
May 25, 2017 | 2.550 | 2.580 | 2.490 | 2.550 | 591,109 | +0.00(+0.00%) |
May 24, 2017 | 2.550 | 2.580 | 2.460 | 2.550 | 664,650 | +0.02(+0.79%) |
May 23, 2017 | 2.450 | 2.550 | 2.440 | 2.530 | 892,330 | +0.08(+3.27%) |
May 22, 2017 | 2.570 | 2.580 | 2.420 | 2.450 | 1,605,054 | -0.13(-5.04%) |
May 19, 2017 | 2.600 | 2.650 | 2.570 | 2.580 | 751,528 | +0.01(+0.39%) |
May 18, 2017 | 2.570 | 2.620 | 2.540 | 2.570 | 998,067 | +0.01(+0.39%) |
May 17, 2017 | 2.690 | 2.699 | 2.560 | 2.560 | 1,601,702 | -0.14(-5.19%) |
May 16, 2017 | 2.650 | 2.710 | 2.630 | 2.700 | 969,664 | +0.08(+3.05%) |
May 15, 2017 | 2.670 | 2.740 | 2.620 | 2.620 | 949,466 | -0.05(-1.87%) |
May 12, 2017 | 2.700 | 2.720 | 2.650 | 2.670 | 747,213 | -0.01(-0.37%) |
May 11, 2017 | 2.680 | 2.745 | 2.670 | 2.680 | 1,169,234 | -0.03(-1.11%) |
May 10, 2017 | 2.750 | 2.775 | 2.630 | 2.710 | 1,697,687 | -0.08(-2.87%) |
May 09, 2017 | 2.920 | 2.950 | 2.740 | 2.790 | 1,995,836 | -0.11(-3.79%) |
May 08, 2017 | 3.010 | 3.019 | 2.900 | 2.900 | 1,155,621 | -0.09(-3.01%) |
May 05, 2017 | 3.060 | 3.070 | 2.960 | 2.990 | 1,091,843 | -0.04(-1.32%) |
May 04, 2017 | 3.000 | 3.130 | 2.990 | 3.030 | 1,829,418 | +0.03(+1.00%) |
May 03, 2017 | 3.070 | 3.090 | 2.925 | 3.000 | 1,334,413 | -0.08(-2.60%) |
May 02, 2017 | 3.200 | 3.210 | 3.070 | 3.080 | 1,227,293 | -0.10(-3.14%) |
May 01, 2017 | 3.100 | 3.190 | 3.070 | 3.180 | 1,071,185 | +0.06(+1.92%) |
Apr 28, 2017 | 3.140 | 3.210 | 3.100 | 3.120 | 1,593,614 | -0.02(-0.64%) |
Apr 27, 2017 | 3.190 | 3.236 | 3.120 | 3.140 | 3,221,835 | -0.02(-0.63%) |
Apr 26, 2017 | 3.080 | 3.240 | 3.040 | 3.160 | 3,342,279 | +0.10(+3.27%) |
Apr 25, 2017 | 2.830 | 3.130 | 2.821 | 3.060 | 5,209,397 | +0.25(+8.90%) |
Apr 24, 2017 | 2.850 | 2.890 | 2.790 | 2.810 | 1,173,481 | -0.01(-0.35%) |
Apr 21, 2017 | 2.830 | 2.950 | 2.760 | 2.820 | 3,141,195 | +0.06(+2.17%) |
Apr 20, 2017 | 2.730 | 2.770 | 2.700 | 2.760 | 1,153,406 | +0.04(+1.47%) |
Apr 19, 2017 | 2.720 | 2.770 | 2.700 | 2.720 | 997,527 | +0.00(+0.00%) |
Apr 18, 2017 | 2.840 | 2.840 | 2.700 | 2.720 | 921,343 | -0.11(-3.89%) |
Apr 17, 2017 | 2.890 | 2.920 | 2.800 | 2.830 | 668,226 | -0.03(-1.05%) |
Apr 13, 2017 | 2.810 | 2.910 | 2.790 | 2.860 | 935,829 | +0.05(+1.78%) |
Apr 12, 2017 | 2.810 | 2.820 | 2.760 | 2.810 | 549,727 | +0.01(+0.36%) |
Apr 11, 2017 | 2.830 | 2.850 | 2.770 | 2.800 | 746,942 | +0.00(+0.00%) |
Apr 10, 2017 | 2.930 | 2.955 | 2.800 | 2.800 | 1,200,852 | -0.13(-4.44%) |
Apr 07, 2017 | 2.970 | 2.975 | 2.910 | 2.930 | 715,744 | -0.04(-1.35%) |
Apr 06, 2017 | 2.980 | 3.000 | 2.911 | 2.970 | 1,164,436 | +0.00(+0.00%) |
Apr 05, 2017 | 2.990 | 3.095 | 2.970 | 2.970 | 2,055,932 | +0.05(+1.71%) |
Apr 04, 2017 | 2.890 | 3.040 | 2.870 | 2.920 | 2,441,016 | +0.05(+1.74%) |
Apr 03, 2017 | 2.940 | 2.980 | 2.810 | 2.870 | 1,610,898 | +0.03(+1.06%) |
Mar 31, 2017 | 2.760 | 2.950 | 2.760 | 2.840 | 2,808,944 | +0.10(+3.65%) |
Mar 30, 2017 | 2.770 | 2.770 | 2.690 | 2.740 | 734,958 | +0.00(+0.00%) |
Mar 29, 2017 | 2.780 | 2.800 | 2.730 | 2.740 | 894,350 | -0.02(-0.72%) |
Mar 28, 2017 | 2.720 | 2.800 | 2.720 | 2.760 | 662,383 | -0.01(-0.36%) |
Mar 27, 2017 | 2.730 | 2.800 | 2.720 | 2.770 | 802,968 | +0.01(+0.36%) |
Mar 24, 2017 | 2.790 | 2.820 | 2.730 | 2.760 | 848,061 | -0.01(-0.36%) |
Mar 23, 2017 | 2.810 | 2.840 | 2.750 | 2.770 | 836,920 | -0.03(-1.07%) |
Mar 22, 2017 | 2.620 | 2.835 | 2.550 | 2.800 | 1,622,677 | +0.15(+5.66%) |
Mar 21, 2017 | 2.800 | 2.850 | 2.620 | 2.650 | 1,795,789 | -0.17(-6.03%) |
Mar 20, 2017 | 2.800 | 2.870 | 2.780 | 2.820 | 1,064,717 | +0.02(+0.71%) |
Mar 17, 2017 | 2.810 | 2.900 | 2.770 | 2.800 | 1,842,961 | -0.02(-0.71%) |
Mar 16, 2017 | 2.780 | 2.850 | 2.720 | 2.820 | 1,586,256 | +0.07(+2.55%) |
Mar 15, 2017 | 2.640 | 2.750 | 2.560 | 2.750 | 2,020,791 | +0.16(+6.18%) |
Mar 14, 2017 | 2.530 | 2.740 | 2.470 | 2.590 | 2,451,051 | +0.10(+4.02%) |
Mar 13, 2017 | 2.430 | 2.520 | 2.430 | 2.490 | 1,179,383 | +0.05(+2.05%) |
Mar 10, 2017 | 2.450 | 2.470 | 2.400 | 2.440 | 526,434 | -0.01(-0.41%) |
Mar 09, 2017 | 2.410 | 2.460 | 2.360 | 2.450 | 909,569 | +0.03(+1.24%) |
Mar 08, 2017 | 2.450 | 2.480 | 2.410 | 2.420 | 921,421 | -0.03(-1.22%) |
Mar 07, 2017 | 2.480 | 2.500 | 2.380 | 2.450 | 1,201,936 | -0.03(-1.21%) |
Mar 06, 2017 | 2.500 | 2.550 | 2.440 | 2.480 | 697,110 | -0.02(-0.80%) |
Mar 03, 2017 | 2.550 | 2.560 | 2.460 | 2.500 | 544,378 | -0.05(-1.96%) |
Mar 02, 2017 | 2.510 | 2.565 | 2.480 | 2.550 | 569,164 | +0.04(+1.59%) |