Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.370 | 2.550 | 2.350 | 2.500 | 16,922 | +0.11(+4.60%) |
May 30, 2017 | 2.520 | 2.520 | 2.380 | 2.390 | 8,138 | -0.09(-3.63%) |
May 26, 2017 | 2.380 | 2.480 | 2.380 | 2.480 | 2,889 | +0.02(+0.81%) |
May 25, 2017 | 2.450 | 2.480 | 2.350 | 2.460 | 17,281 | -0.02(-0.81%) |
May 24, 2017 | 2.460 | 2.495 | 2.360 | 2.480 | 5,313 | +0.12(+5.08%) |
May 23, 2017 | 2.400 | 2.510 | 2.360 | 2.360 | 4,526 | -0.04(-1.67%) |
May 22, 2017 | 2.470 | 2.600 | 2.380 | 2.400 | 7,978 | -0.07(-2.83%) |
May 19, 2017 | 2.450 | 2.500 | 2.350 | 2.470 | 3,160 | +0.07(+2.92%) |
May 18, 2017 | 2.515 | 2.530 | 2.300 | 2.400 | 6,126 | -0.12(-4.76%) |
May 17, 2017 | 2.500 | 2.530 | 2.500 | 2.520 | 5,276 | -0.01(-0.40%) |
May 16, 2017 | 2.450 | 2.540 | 2.320 | 2.530 | 13,472 | +0.09(+3.69%) |
May 15, 2017 | 2.490 | 2.490 | 2.310 | 2.440 | 10,004 | +0.07(+2.95%) |
May 12, 2017 | 2.390 | 2.390 | 2.370 | 2.370 | 1,135 | -0.02(-0.84%) |
May 11, 2017 | 2.440 | 2.440 | 2.350 | 2.390 | 7,198 | -0.05(-2.05%) |
May 10, 2017 | 2.350 | 2.450 | 2.310 | 2.440 | 11,259 | +0.04(+1.67%) |
May 09, 2017 | 2.450 | 2.450 | 2.300 | 2.400 | 5,967 | +0.05(+2.13%) |
May 08, 2017 | 2.350 | 2.350 | 2.350 | 2.350 | 4,402 | -0.06(-2.69%) |
May 05, 2017 | 2.420 | 2.450 | 2.350 | 2.415 | 8,204 | -0.04(-1.43%) |
May 04, 2017 | 2.540 | 2.540 | 2.310 | 2.450 | 11,528 | -0.09(-3.54%) |
May 03, 2017 | 2.500 | 2.550 | 2.400 | 2.540 | 4,192 | -0.01(-0.39%) |
May 02, 2017 | 2.470 | 2.550 | 2.450 | 2.550 | 985 | +0.10(+4.08%) |
May 01, 2017 | 2.640 | 2.640 | 2.370 | 2.450 | 7,719 | -0.14(-5.41%) |
Apr 28, 2017 | 2.609 | 2.640 | 2.590 | 2.590 | 5,695 | +0.08(+3.19%) |
Apr 27, 2017 | 2.450 | 2.605 | 2.450 | 2.510 | 6,122 | +0.06(+2.45%) |
Apr 26, 2017 | 2.500 | 2.575 | 2.300 | 2.450 | 24,342 | -0.15(-5.77%) |
Apr 25, 2017 | 2.705 | 2.705 | 2.500 | 2.600 | 8,659 | -0.07(-2.62%) |
Apr 24, 2017 | 2.602 | 2.800 | 2.560 | 2.670 | 16,742 | -0.11(-3.96%) |
Apr 21, 2017 | 2.840 | 2.840 | 2.560 | 2.780 | 7,943 | +0.06(+2.21%) |
Apr 20, 2017 | 2.675 | 2.720 | 2.600 | 2.720 | 17,205 | +0.08(+2.84%) |
Apr 19, 2017 | 2.670 | 2.720 | 2.630 | 2.645 | 13,402 | +0.00(+0.19%) |
Apr 18, 2017 | 2.650 | 2.650 | 2.600 | 2.640 | 19,486 | +0.01(+0.38%) |
Apr 17, 2017 | 2.660 | 2.700 | 2.630 | 2.630 | 4,699 | -0.11(-4.01%) |
Apr 13, 2017 | 2.650 | 2.740 | 2.630 | 2.740 | 5,851 | +0.11(+4.18%) |
Apr 12, 2017 | 2.680 | 2.850 | 2.630 | 2.630 | 8,897 | -0.08(-2.95%) |
Apr 11, 2017 | 2.710 | 2.710 | 2.600 | 2.710 | 18,095 | +0.00(+0.00%) |
Apr 10, 2017 | 2.625 | 2.880 | 2.620 | 2.710 | 15,605 | -0.18(-6.23%) |
Apr 07, 2017 | 2.800 | 2.890 | 2.630 | 2.890 | 18,068 | +0.05(+1.76%) |
Apr 06, 2017 | 2.850 | 2.950 | 2.750 | 2.840 | 5,813 | +0.04(+1.43%) |
Apr 05, 2017 | 2.870 | 2.950 | 2.750 | 2.800 | 17,630 | -0.15(-5.08%) |
Apr 04, 2017 | 2.950 | 2.950 | 2.860 | 2.950 | 2,445 | +0.00(+0.00%) |
Apr 03, 2017 | 2.930 | 2.990 | 2.870 | 2.950 | 17,124 | -0.04(-1.34%) |
Mar 31, 2017 | 2.930 | 3.035 | 2.870 | 2.990 | 27,459 | +0.06(+2.05%) |
Mar 30, 2017 | 2.900 | 2.950 | 2.850 | 2.930 | 11,788 | +0.10(+3.53%) |
Mar 29, 2017 | 2.875 | 2.950 | 2.780 | 2.830 | 20,746 | +0.01(+0.35%) |
Mar 28, 2017 | 2.705 | 2.840 | 2.650 | 2.820 | 18,825 | +0.17(+6.42%) |
Mar 27, 2017 | 2.580 | 2.750 | 2.570 | 2.650 | 21,524 | +0.11(+4.33%) |
Mar 24, 2017 | 2.480 | 2.540 | 2.450 | 2.540 | 4,079 | +0.09(+3.67%) |
Mar 23, 2017 | 2.310 | 2.490 | 2.310 | 2.450 | 8,211 | +0.01(+0.41%) |
Mar 22, 2017 | 2.320 | 2.440 | 2.320 | 2.440 | 7,090 | +0.00(+0.00%) |
Mar 21, 2017 | 2.370 | 2.440 | 2.310 | 2.440 | 16,607 | -0.06(-2.40%) |
Mar 20, 2017 | 2.520 | 2.540 | 2.360 | 2.500 | 17,940 | -0.10(-3.85%) |
Mar 17, 2017 | 2.595 | 2.650 | 2.530 | 2.600 | 9,545 | -0.02(-0.76%) |
Mar 16, 2017 | 2.650 | 2.650 | 2.600 | 2.620 | 3,277 | -0.03(-1.13%) |
Mar 15, 2017 | 2.750 | 2.750 | 2.600 | 2.650 | 6,654 | -0.10(-3.64%) |
Mar 14, 2017 | 2.650 | 2.840 | 2.540 | 2.750 | 9,608 | +0.10(+3.77%) |
Mar 13, 2017 | 2.480 | 2.650 | 2.480 | 2.650 | 14,552 | +0.16(+6.43%) |
Mar 10, 2017 | 2.480 | 2.490 | 2.340 | 2.490 | 3,375 | +0.05(+1.97%) |
Mar 09, 2017 | 2.320 | 2.490 | 2.300 | 2.442 | 17,873 | +0.12(+5.26%) |
Mar 08, 2017 | 2.298 | 2.380 | 2.280 | 2.320 | 48,298 | +0.02(+0.87%) |
Mar 07, 2017 | 2.320 | 2.380 | 2.280 | 2.300 | 18,797 | -0.04(-1.71%) |
Mar 06, 2017 | 2.430 | 2.490 | 2.250 | 2.340 | 22,605 | -0.09(-3.62%) |
Mar 03, 2017 | 2.310 | 2.500 | 2.290 | 2.428 | 41,826 | -0.12(-4.78%) |
Mar 02, 2017 | 2.530 | 2.550 | 2.450 | 2.550 | 52,004 | +0.00(+0.00%) |