Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2017 | 2.422 | 2.422 | 2.422 | 0 | +0.06(+2.61%) | |
May 23, 2017 | 2.360 | 2.360 | 2.360 | 92 | -0.04(-1.66%) | |
May 22, 2017 | 2.520 | 2.530 | 2.400 | 2.400 | 31,080 | -0.04(-1.64%) |
May 19, 2017 | 2.340 | 2.490 | 2.187 | 2.440 | 54,967 | -0.02(-0.81%) |
May 18, 2017 | 2.390 | 2.460 | 2.150 | 2.460 | 42,304 | -0.04(-1.60%) |
May 17, 2017 | 2.380 | 2.500 | 2.380 | 2.500 | 624 | +0.11(+4.60%) |
May 16, 2017 | 2.520 | 2.640 | 2.390 | 2.390 | 26,170 | -0.09(-3.63%) |
May 15, 2017 | 2.500 | 2.550 | 2.220 | 2.480 | 47,122 | +0.01(+0.40%) |
May 12, 2017 | 2.500 | 2.500 | 2.470 | 2.470 | 5,588 | -0.04(-1.59%) |
May 11, 2017 | 2.490 | 2.510 | 2.490 | 2.510 | 7,732 | +0.00(+0.00%) |
May 10, 2017 | 2.510 | 2.510 | 2.510 | 2.510 | 920 | -0.04(-1.38%) |
May 09, 2017 | 2.530 | 2.650 | 2.430 | 2.545 | 10,799 | -0.00(-0.20%) |
May 08, 2017 | 2.520 | 2.747 | 2.430 | 2.550 | 17,131 | -0.01(-0.39%) |
May 05, 2017 | 2.580 | 2.580 | 2.560 | 2.560 | 1,022 | -0.09(-3.40%) |
May 04, 2017 | 2.435 | 2.730 | 2.435 | 2.650 | 5,978 | +0.16(+6.32%) |
May 03, 2017 | 2.492 | 2.492 | 2.492 | 2.492 | 125 | -0.10(-3.77%) |
May 02, 2017 | 2.600 | 2.600 | 2.520 | 2.590 | 4,388 | -0.01(-0.38%) |
May 01, 2017 | 2.596 | 2.750 | 2.596 | 2.600 | 3,458 | +0.00(+0.00%) |
Apr 28, 2017 | 2.890 | 2.890 | 2.600 | 2.600 | 20,705 | -0.08(-3.00%) |
Apr 27, 2017 | 2.690 | 2.820 | 2.640 | 2.680 | 1,497 | -0.07(-2.53%) |
Apr 26, 2017 | 3.350 | 3.350 | 2.720 | 2.750 | 37,248 | -0.44(-13.79%) |
Apr 25, 2017 | 2.650 | 3.488 | 2.650 | 3.190 | 148,964 | +0.54(+20.38%) |
Apr 24, 2017 | 2.510 | 2.690 | 2.510 | 2.650 | 20,657 | +0.12(+4.74%) |
Apr 21, 2017 | 2.570 | 2.570 | 2.530 | 2.530 | 484 | +0.01(+0.40%) |
Apr 20, 2017 | 2.415 | 2.650 | 2.410 | 2.520 | 14,399 | -0.05(-1.95%) |
Apr 19, 2017 | 2.601 | 2.605 | 2.420 | 2.570 | 9,495 | +0.06(+2.39%) |
Apr 18, 2017 | 2.560 | 2.600 | 2.480 | 2.510 | 11,205 | -0.18(-6.69%) |
Apr 17, 2017 | 2.570 | 2.690 | 2.410 | 2.690 | 17,336 | +0.08(+2.90%) |
Apr 13, 2017 | 2.570 | 2.621 | 2.570 | 2.614 | 1,498 | +0.03(+1.33%) |
Apr 11, 2017 | 2.580 | 2.580 | 2.580 | 1,892 | -0.03(-1.15%) | |
Apr 10, 2017 | 2.627 | 2.630 | 2.610 | 2.610 | 2,711 | -0.04(-1.51%) |
Apr 07, 2017 | 2.660 | 2.660 | 2.650 | 2.650 | 1,302 | -0.03(-1.03%) |
Apr 06, 2017 | 2.678 | 2.678 | 2.678 | 2.678 | 100 | -0.01(-0.46%) |
Apr 05, 2017 | 2.621 | 2.710 | 2.621 | 2.690 | 2,994 | +0.08(+3.07%) |
Apr 04, 2017 | 2.610 | 2.610 | 2.610 | 2.610 | 157 | -0.04(-1.51%) |
Apr 03, 2017 | 2.640 | 2.653 | 2.610 | 2.650 | 1,294 | +0.00(+0.00%) |
Mar 30, 2017 | 2.650 | 2.650 | 2.650 | 116 | -0.05(-1.78%) | |
Mar 29, 2017 | 2.698 | 2.698 | 2.698 | 2.698 | 4,067 | +0.05(+1.81%) |
Mar 28, 2017 | 2.610 | 2.650 | 2.610 | 2.650 | 578 | -0.03(-1.12%) |
Mar 27, 2017 | 2.680 | 2.680 | 2.680 | 2.680 | 375 | +0.06(+2.29%) |
Mar 24, 2017 | 2.620 | 2.620 | 2.610 | 2.620 | 1,707 | +0.00(+0.00%) |
Mar 23, 2017 | 2.550 | 2.650 | 2.550 | 2.620 | 1,582 | +0.00(+0.00%) |
Mar 21, 2017 | 2.620 | 2.620 | 2.620 | 8 | +0.11(+4.38%) | |
Mar 20, 2017 | 2.540 | 2.566 | 2.510 | 2.510 | 2,346 | -0.03(-1.18%) |
Mar 17, 2017 | 2.540 | 2.540 | 2.540 | 2.540 | 214 | +0.00(+0.00%) |
Mar 16, 2017 | 2.540 | 2.540 | 2.540 | 2.540 | 314 | +0.00(+0.00%) |
Mar 15, 2017 | 2.596 | 2.600 | 2.540 | 2.540 | 785 | -0.04(-1.55%) |
Mar 14, 2017 | 2.510 | 2.580 | 2.510 | 2.580 | 3,232 | +0.07(+2.79%) |
Mar 13, 2017 | 2.410 | 2.510 | 2.300 | 2.510 | 26,647 | +0.09(+3.72%) |
Mar 10, 2017 | 2.650 | 2.700 | 2.420 | 2.420 | 26,328 | -0.23(-8.68%) |
Mar 09, 2017 | 2.700 | 2.700 | 2.650 | 2.650 | 770 | -0.10(-3.64%) |
Mar 08, 2017 | 2.670 | 2.750 | 2.650 | 2.750 | 10,565 | +0.07(+2.61%) |
Mar 07, 2017 | 2.670 | 2.680 | 2.670 | 2.680 | 1,419 | +0.00(+0.00%) |
Mar 06, 2017 | 2.650 | 2.680 | 2.650 | 2.680 | 2,489 | +0.01(+0.25%) |
Mar 03, 2017 | 2.661 | 2.673 | 2.661 | 2.673 | 3,543 | -0.04(-1.48%) |
Mar 02, 2017 | 2.660 | 2.739 | 2.660 | 2.713 | 1,074 | +0.02(+0.87%) |