Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.516 | 2.582 | 2.475 | 2.582 | 22,613 | +0.10(+3.97%) |
May 30, 2017 | 2.566 | 2.582 | 2.483 | 2.483 | 29,203 | -0.08(-3.21%) |
May 26, 2017 | 2.586 | 2.590 | 2.566 | 2.566 | 7,648 | +0.04(+1.63%) |
May 25, 2017 | 2.615 | 2.623 | 2.508 | 2.524 | 27,868 | -0.08(-3.15%) |
May 23, 2017 | 2.607 | 2.607 | 2.607 | 85 | -0.02(-0.63%) | |
May 22, 2017 | 2.714 | 2.837 | 2.623 | 2.623 | 75,392 | -0.09(-3.39%) |
May 19, 2017 | 2.692 | 2.715 | 2.692 | 2.715 | 909 | +0.01(+0.36%) |
May 18, 2017 | 2.714 | 2.714 | 2.681 | 2.705 | 21,447 | -0.01(-0.30%) |
May 17, 2017 | 2.798 | 2.799 | 2.714 | 2.714 | 13,211 | -0.06(-2.08%) |
May 16, 2017 | 2.796 | 2.796 | 2.771 | 2.771 | 524 | +0.00(+0.00%) |
May 15, 2017 | 2.755 | 2.771 | 2.714 | 2.771 | 1,511 | -0.00(-0.15%) |
May 12, 2017 | 2.775 | 2.775 | 2.775 | 2.775 | 403 | -0.01(-0.25%) |
May 11, 2017 | 2.782 | 2.782 | 2.782 | 2.782 | 251 | +0.04(+1.30%) |
May 10, 2017 | 2.714 | 2.751 | 2.714 | 2.746 | 4,902 | +0.07(+2.77%) |
May 09, 2017 | 2.697 | 2.701 | 2.672 | 2.672 | 5,690 | -0.07(-2.69%) |
May 08, 2017 | 2.755 | 2.862 | 2.672 | 2.746 | 50,449 | +0.01(+0.30%) |
May 05, 2017 | 2.804 | 2.919 | 2.697 | 2.738 | 35,746 | +0.00(+0.00%) |
May 04, 2017 | 2.878 | 2.903 | 2.681 | 2.738 | 17,217 | -0.16(-5.40%) |
May 03, 2017 | 2.829 | 3.001 | 2.829 | 2.894 | 31,745 | +0.07(+2.33%) |
May 02, 2017 | 2.918 | 2.918 | 2.796 | 2.829 | 7,078 | +0.07(+2.69%) |
May 01, 2017 | 2.672 | 2.911 | 2.672 | 2.755 | 56,030 | +0.06(+2.13%) |
Apr 28, 2017 | 2.726 | 2.726 | 2.693 | 2.697 | 14,067 | -0.01(-0.31%) |
Apr 27, 2017 | 2.714 | 2.730 | 2.697 | 2.705 | 19,671 | -0.08(-2.95%) |
Apr 26, 2017 | 2.812 | 2.812 | 2.788 | 2.788 | 943 | +0.00(+0.00%) |
Apr 25, 2017 | 2.853 | 2.853 | 2.763 | 2.788 | 12,877 | +0.02(+0.59%) |
Apr 24, 2017 | 2.830 | 3.010 | 2.714 | 2.771 | 18,931 | +0.05(+1.81%) |
Apr 21, 2017 | 2.705 | 2.878 | 2.705 | 2.722 | 40,092 | -0.02(-0.90%) |
Apr 20, 2017 | 2.837 | 2.837 | 2.689 | 2.746 | 29,272 | +0.03(+1.21%) |
Apr 19, 2017 | 2.697 | 2.796 | 2.689 | 2.714 | 41,923 | +0.02(+0.92%) |
Apr 18, 2017 | 2.879 | 2.879 | 2.689 | 2.689 | 31,358 | -0.10(-3.54%) |
Apr 17, 2017 | 2.804 | 2.878 | 2.755 | 2.788 | 18,741 | -0.03(-1.17%) |
Apr 13, 2017 | 2.771 | 2.878 | 2.771 | 2.820 | 42,084 | +0.05(+1.78%) |
Apr 12, 2017 | 2.878 | 3.043 | 2.763 | 2.771 | 57,690 | -0.02(-0.88%) |
Apr 11, 2017 | 2.779 | 3.034 | 2.779 | 2.796 | 49,275 | +0.02(+0.59%) |
Apr 10, 2017 | 2.771 | 3.001 | 2.755 | 2.779 | 50,503 | -0.02(-0.59%) |
Apr 07, 2017 | 2.760 | 2.788 | 2.705 | 2.796 | 18,040 | +0.00(+0.00%) |
Apr 06, 2017 | 2.829 | 2.829 | 2.763 | 2.796 | 31,089 | -0.01(-0.29%) |
Apr 05, 2017 | 2.796 | 2.845 | 2.756 | 2.804 | 20,194 | +0.04(+1.49%) |
Apr 04, 2017 | 2.788 | 2.837 | 2.763 | 2.763 | 15,123 | +0.02(+0.60%) |
Apr 03, 2017 | 2.788 | 2.788 | 2.746 | 2.746 | 4,200 | -0.06(-2.05%) |
Mar 31, 2017 | 2.862 | 2.862 | 2.714 | 2.804 | 26,117 | +0.05(+1.79%) |
Mar 30, 2017 | 2.771 | 2.796 | 2.697 | 2.755 | 40,983 | -0.02(-0.59%) |
Mar 29, 2017 | 2.755 | 2.829 | 2.746 | 2.771 | 14,849 | +0.02(+0.90%) |
Mar 28, 2017 | 2.993 | 2.993 | 2.746 | 2.746 | 13,245 | -0.01(-0.30%) |
Mar 27, 2017 | 2.763 | 3.018 | 2.746 | 2.755 | 80,896 | -0.07(-2.33%) |
Mar 24, 2017 | 2.786 | 2.849 | 2.746 | 2.820 | 31,369 | +0.07(+2.69%) |
Mar 23, 2017 | 2.796 | 2.820 | 2.746 | 2.746 | 10,432 | -0.05(-1.76%) |
Mar 22, 2017 | 2.837 | 2.919 | 2.796 | 2.796 | 47,603 | -0.01(-0.29%) |
Mar 21, 2017 | 3.018 | 3.018 | 2.788 | 2.804 | 32,359 | +0.00(+0.00%) |
Mar 20, 2017 | 2.755 | 2.940 | 2.747 | 2.804 | 92,895 | +0.04(+1.49%) |
Mar 17, 2017 | 2.862 | 3.018 | 2.755 | 2.763 | 24,668 | -0.06(-2.04%) |
Mar 16, 2017 | 2.779 | 3.010 | 2.755 | 2.820 | 98,847 | +0.07(+2.69%) |
Mar 15, 2017 | 2.751 | 2.911 | 2.746 | 2.746 | 23,963 | -0.04(-1.48%) |
Mar 14, 2017 | 2.788 | 3.001 | 2.746 | 2.788 | 28,860 | +0.04(+1.50%) |
Mar 13, 2017 | 2.681 | 2.977 | 2.681 | 2.746 | 37,325 | +0.07(+2.77%) |
Mar 10, 2017 | 2.714 | 2.722 | 2.672 | 2.672 | 5,060 | -0.11(-3.85%) |
Mar 09, 2017 | 2.788 | 2.788 | 2.648 | 2.779 | 47,724 | +0.07(+2.42%) |
Mar 08, 2017 | 2.557 | 2.738 | 2.549 | 2.714 | 28,841 | +0.08(+3.13%) |
Mar 06, 2017 | 2.631 | 2.631 | 2.631 | 0 | -0.02(-0.62%) | |
Mar 03, 2017 | 2.590 | 2.705 | 2.524 | 2.648 | 22,874 | -0.02(-0.92%) |
Mar 02, 2017 | 2.738 | 2.747 | 2.664 | 2.672 | 36,620 | +0.02(+0.93%) |