Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.620 | 2.639 | 2.540 | 2.540 | 7,198,014 | -0.08(-3.05%) |
May 30, 2017 | 2.610 | 2.670 | 2.590 | 2.620 | 8,665,376 | +0.01(+0.38%) |
May 26, 2017 | 2.620 | 2.650 | 2.570 | 2.610 | 4,019,900 | -0.02(-0.76%) |
May 25, 2017 | 2.680 | 2.720 | 2.610 | 2.630 | 8,647,656 | -0.03(-1.13%) |
May 24, 2017 | 2.680 | 2.690 | 2.620 | 2.660 | 2,766,967 | -0.02(-0.75%) |
May 23, 2017 | 2.650 | 2.680 | 2.620 | 2.680 | 3,840,331 | +0.03(+1.13%) |
May 22, 2017 | 2.610 | 2.650 | 2.590 | 2.650 | 2,433,219 | +0.03(+1.15%) |
May 19, 2017 | 2.600 | 2.640 | 2.550 | 2.620 | 6,558,255 | +0.03(+1.16%) |
May 18, 2017 | 2.550 | 2.668 | 2.540 | 2.590 | 4,025,116 | +0.02(+0.97%) |
May 17, 2017 | 2.670 | 2.690 | 2.560 | 2.565 | 3,664,749 | -0.15(-5.35%) |
May 16, 2017 | 2.690 | 2.730 | 2.670 | 2.710 | 2,459,395 | +0.04(+1.50%) |
May 15, 2017 | 2.680 | 2.710 | 2.650 | 2.670 | 1,652,526 | -0.01(-0.37%) |
May 12, 2017 | 2.660 | 2.680 | 2.610 | 2.680 | 1,826,796 | +0.03(+1.13%) |
May 11, 2017 | 2.620 | 2.680 | 2.600 | 2.650 | 2,642,072 | +0.03(+1.15%) |
May 10, 2017 | 2.570 | 2.645 | 2.540 | 2.620 | 3,058,494 | +0.06(+2.34%) |
May 09, 2017 | 2.590 | 2.625 | 2.530 | 2.560 | 5,549,352 | -0.03(-1.16%) |
May 08, 2017 | 2.510 | 2.590 | 2.490 | 2.590 | 6,397,816 | +0.09(+3.60%) |
May 05, 2017 | 2.430 | 2.500 | 2.420 | 2.500 | 6,081,597 | +0.10(+4.17%) |
May 04, 2017 | 2.520 | 2.550 | 2.400 | 2.400 | 12,399,329 | -0.06(-2.44%) |
May 03, 2017 | 2.410 | 2.490 | 2.400 | 2.460 | 5,833,927 | +0.03(+1.23%) |
May 02, 2017 | 2.390 | 2.440 | 2.350 | 2.430 | 6,138,722 | +0.05(+2.10%) |
May 01, 2017 | 2.330 | 2.440 | 2.285 | 2.380 | 5,290,586 | +0.07(+3.03%) |
Apr 28, 2017 | 2.290 | 2.340 | 2.240 | 2.310 | 3,766,165 | +0.03(+1.32%) |
Apr 27, 2017 | 2.360 | 2.360 | 2.270 | 2.280 | 4,606,369 | -0.06(-2.56%) |
Apr 26, 2017 | 2.350 | 2.390 | 2.320 | 2.340 | 6,248,906 | +0.00(+0.00%) |
Apr 25, 2017 | 2.340 | 2.390 | 2.300 | 2.340 | 2,368,357 | +0.01(+0.43%) |
Apr 24, 2017 | 2.340 | 2.345 | 2.275 | 2.330 | 3,675,022 | +0.02(+0.87%) |
Apr 21, 2017 | 2.350 | 2.350 | 2.290 | 2.310 | 4,353,418 | -0.04(-1.70%) |
Apr 20, 2017 | 2.360 | 2.420 | 2.330 | 2.350 | 6,914,054 | +0.00(+0.00%) |
Apr 19, 2017 | 2.300 | 2.408 | 2.290 | 2.350 | 11,317,438 | +0.07(+3.07%) |
Apr 18, 2017 | 2.300 | 2.300 | 2.230 | 2.280 | 10,853,836 | -0.03(-1.30%) |
Apr 17, 2017 | 2.250 | 2.315 | 2.230 | 2.310 | 7,949,227 | +0.06(+2.67%) |
Apr 13, 2017 | 2.240 | 2.280 | 2.210 | 2.250 | 10,662,567 | +0.00(+0.00%) |
Apr 12, 2017 | 2.280 | 2.314 | 2.230 | 2.250 | 11,494,600 | -0.04(-1.75%) |
Apr 11, 2017 | 2.250 | 2.320 | 2.240 | 2.290 | 9,450,440 | +0.02(+0.88%) |
Apr 10, 2017 | 2.270 | 2.300 | 2.220 | 2.270 | 9,115,014 | +0.00(+0.00%) |
Apr 07, 2017 | 2.290 | 2.330 | 2.260 | 2.270 | 5,518,412 | -0.01(-0.44%) |
Apr 06, 2017 | 2.230 | 2.330 | 2.225 | 2.280 | 9,932,279 | +0.04(+1.79%) |
Apr 05, 2017 | 2.290 | 2.320 | 2.230 | 2.240 | 10,528,726 | -0.04(-1.75%) |
Apr 04, 2017 | 2.260 | 2.340 | 2.220 | 2.280 | 11,050,500 | +0.02(+0.88%) |
Apr 03, 2017 | 2.290 | 2.360 | 2.250 | 2.260 | 11,070,251 | -0.01(-0.44%) |
Mar 31, 2017 | 2.410 | 2.429 | 2.260 | 2.270 | 12,692,468 | -0.16(-6.58%) |
Mar 30, 2017 | 2.390 | 2.450 | 2.320 | 2.430 | 16,205,270 | +0.05(+2.10%) |
Mar 29, 2017 | 2.220 | 2.420 | 2.220 | 2.380 | 14,897,529 | +0.16(+7.21%) |
Mar 28, 2017 | 2.150 | 2.270 | 2.150 | 2.220 | 7,020,386 | +0.02(+0.91%) |
Mar 27, 2017 | 2.100 | 2.250 | 2.090 | 2.200 | 8,483,962 | +0.07(+3.29%) |
Mar 24, 2017 | 2.140 | 2.190 | 2.080 | 2.130 | 9,584,202 | +0.01(+0.47%) |
Mar 23, 2017 | 2.030 | 2.130 | 2.020 | 2.120 | 5,655,182 | +0.08(+3.92%) |
Mar 22, 2017 | 2.050 | 2.080 | 2.010 | 2.040 | 5,934,287 | -0.01(-0.49%) |
Mar 21, 2017 | 2.130 | 2.140 | 2.040 | 2.050 | 10,622,350 | -0.08(-3.76%) |
Mar 20, 2017 | 2.130 | 2.140 | 2.060 | 2.130 | 7,129,708 | -0.01(-0.47%) |
Mar 17, 2017 | 2.130 | 2.150 | 2.100 | 2.140 | 5,195,187 | +0.00(+0.00%) |
Mar 16, 2017 | 2.100 | 2.150 | 2.090 | 2.140 | 5,248,690 | +0.05(+2.39%) |
Mar 15, 2017 | 2.050 | 2.110 | 2.022 | 2.090 | 5,519,946 | +0.06(+2.96%) |
Mar 14, 2017 | 2.100 | 2.105 | 2.000 | 2.030 | 4,568,700 | -0.07(-3.33%) |
Mar 13, 2017 | 2.040 | 2.140 | 2.010 | 2.100 | 4,201,695 | +0.09(+4.48%) |
Mar 10, 2017 | 1.980 | 2.020 | 1.960 | 2.010 | 4,207,560 | +0.05(+2.55%) |
Mar 09, 2017 | 1.910 | 1.970 | 1.900 | 1.960 | 4,350,822 | +0.06(+3.16%) |
Mar 08, 2017 | 1.900 | 1.940 | 1.870 | 1.900 | 4,350,870 | +0.02(+1.06%) |
Mar 07, 2017 | 1.850 | 1.900 | 1.850 | 1.880 | 8,151,496 | +0.03(+1.62%) |
Mar 06, 2017 | 1.910 | 1.920 | 1.850 | 1.850 | 4,165,008 | -0.07(-3.65%) |
Mar 03, 2017 | 1.900 | 1.970 | 1.900 | 1.920 | 4,688,306 | +0.01(+0.52%) |
Mar 02, 2017 | 1.960 | 2.000 | 1.900 | 1.910 | 3,207,970 | -0.04(-2.05%) |