Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.425 | 2.530 | 2.425 | 2.530 | 5,500 | +0.02(+0.80%) |
May 30, 2017 | 2.507 | 2.530 | 2.490 | 2.510 | 9,923 | +0.01(+0.40%) |
May 26, 2017 | 2.519 | 2.520 | 2.500 | 2.500 | 2,669 | -0.02(-0.79%) |
May 25, 2017 | 2.540 | 2.540 | 2.500 | 2.520 | 5,738 | -0.03(-0.99%) |
May 24, 2017 | 2.550 | 2.550 | 2.520 | 2.545 | 643 | +0.05(+1.81%) |
May 23, 2017 | 2.471 | 2.530 | 2.471 | 2.500 | 732 | -0.05(-1.96%) |
May 22, 2017 | 2.480 | 2.550 | 2.410 | 2.550 | 11,729 | +0.05(+2.00%) |
May 19, 2017 | 2.535 | 2.550 | 2.420 | 2.500 | 65,144 | +0.02(+0.81%) |
May 18, 2017 | 2.514 | 2.535 | 2.380 | 2.480 | 14,790 | -0.04(-1.59%) |
May 17, 2017 | 2.533 | 2.540 | 2.510 | 2.520 | 7,830 | +0.01(+0.40%) |
May 16, 2017 | 2.542 | 2.586 | 2.510 | 2.510 | 25,427 | -0.03(-1.18%) |
May 15, 2017 | 2.538 | 2.574 | 2.506 | 2.540 | 18,735 | -0.02(-0.78%) |
May 12, 2017 | 2.600 | 2.600 | 2.500 | 2.560 | 2,274 | -0.04(-1.54%) |
May 11, 2017 | 2.490 | 2.600 | 2.420 | 2.600 | 76,883 | +0.08(+3.17%) |
May 10, 2017 | 2.490 | 2.553 | 2.490 | 2.520 | 2,848 | -0.05(-1.95%) |
May 09, 2017 | 2.590 | 2.590 | 2.510 | 2.570 | 11,554 | -0.03(-1.15%) |
May 08, 2017 | 2.560 | 2.600 | 2.490 | 2.600 | 33,975 | +0.01(+0.39%) |
May 05, 2017 | 2.530 | 2.660 | 2.530 | 2.590 | 26,097 | -0.02(-0.77%) |
May 04, 2017 | 2.600 | 2.670 | 2.487 | 2.610 | 72,797 | -0.02(-0.76%) |
May 03, 2017 | 2.540 | 2.630 | 2.525 | 2.630 | 14,523 | +0.06(+2.33%) |
May 02, 2017 | 2.530 | 2.600 | 2.530 | 2.570 | 5,339 | +0.06(+2.39%) |
May 01, 2017 | 2.510 | 2.577 | 2.510 | 2.510 | 13,130 | -0.05(-1.95%) |
Apr 28, 2017 | 2.514 | 2.609 | 2.503 | 2.560 | 7,441 | +0.00(+0.00%) |
Apr 27, 2017 | 2.600 | 2.600 | 2.500 | 2.560 | 6,033 | -0.03(-1.16%) |
Apr 26, 2017 | 2.540 | 2.650 | 2.440 | 2.590 | 73,773 | +0.07(+2.78%) |
Apr 25, 2017 | 2.550 | 2.590 | 2.470 | 2.520 | 10,581 | -0.01(-0.40%) |
Apr 24, 2017 | 2.450 | 2.550 | 2.450 | 2.530 | 5,594 | +0.04(+1.61%) |
Apr 21, 2017 | 2.470 | 2.490 | 2.350 | 2.490 | 5,123 | +0.02(+0.81%) |
Apr 20, 2017 | 2.440 | 2.500 | 2.400 | 2.470 | 23,565 | +0.04(+1.65%) |
Apr 19, 2017 | 2.400 | 2.460 | 2.370 | 2.430 | 14,251 | -0.03(-1.22%) |
Apr 18, 2017 | 2.400 | 2.480 | 2.350 | 2.460 | 49,962 | +0.04(+1.65%) |
Apr 17, 2017 | 2.380 | 2.497 | 2.330 | 2.420 | 30,953 | +0.02(+0.83%) |
Apr 13, 2017 | 2.490 | 2.560 | 2.400 | 2.400 | 24,294 | -0.05(-2.04%) |
Apr 12, 2017 | 2.490 | 2.540 | 2.401 | 2.450 | 14,363 | +0.01(+0.41%) |
Apr 11, 2017 | 2.465 | 2.508 | 2.360 | 2.440 | 38,557 | -0.10(-3.94%) |
Apr 10, 2017 | 2.650 | 2.650 | 2.450 | 2.540 | 82,415 | -0.03(-1.17%) |
Apr 07, 2017 | 2.477 | 2.840 | 2.420 | 2.570 | 391,652 | +0.08(+3.21%) |
Apr 06, 2017 | 2.390 | 2.497 | 2.300 | 2.490 | 28,942 | +0.09(+3.75%) |
Apr 05, 2017 | 2.455 | 2.466 | 2.320 | 2.400 | 20,920 | -0.12(-4.77%) |
Apr 04, 2017 | 2.530 | 2.534 | 2.450 | 2.520 | 51,131 | -0.04(-1.56%) |
Apr 03, 2017 | 2.560 | 2.560 | 2.530 | 2.560 | 15,854 | -0.01(-0.39%) |
Mar 31, 2017 | 2.600 | 2.700 | 2.530 | 2.570 | 21,736 | -0.02(-0.77%) |
Mar 30, 2017 | 2.490 | 2.630 | 2.490 | 2.590 | 113,448 | +0.06(+2.37%) |
Mar 29, 2017 | 2.535 | 2.535 | 2.460 | 2.530 | 10,771 | +0.04(+1.61%) |
Mar 28, 2017 | 2.625 | 2.625 | 2.450 | 2.490 | 33,292 | -0.02(-0.80%) |
Mar 27, 2017 | 2.630 | 2.630 | 2.400 | 2.510 | 79,897 | -0.12(-4.56%) |
Mar 24, 2017 | 2.840 | 2.840 | 2.570 | 2.630 | 125,679 | -0.16(-5.73%) |
Mar 23, 2017 | 2.489 | 2.800 | 2.489 | 2.790 | 204,530 | +0.32(+12.96%) |
Mar 22, 2017 | 2.545 | 2.566 | 2.470 | 2.470 | 5,226 | -0.11(-4.26%) |
Mar 21, 2017 | 2.520 | 2.590 | 2.520 | 2.580 | 27,257 | +0.09(+3.61%) |
Mar 20, 2017 | 2.527 | 2.531 | 2.450 | 2.490 | 9,430 | +0.05(+2.05%) |
Mar 17, 2017 | 2.480 | 2.502 | 2.410 | 2.440 | 1,711 | -0.06(-2.40%) |
Mar 16, 2017 | 2.400 | 2.520 | 2.400 | 2.500 | 55,877 | +0.10(+4.17%) |
Mar 15, 2017 | 2.387 | 2.400 | 2.350 | 2.400 | 11,859 | +0.06(+2.56%) |
Mar 14, 2017 | 2.390 | 2.400 | 2.340 | 2.340 | 37,109 | -0.07(-2.90%) |
Mar 13, 2017 | 2.420 | 2.420 | 2.360 | 2.410 | 8,815 | +0.02(+0.84%) |
Mar 10, 2017 | 2.410 | 2.410 | 2.370 | 2.390 | 7,785 | +0.02(+0.84%) |
Mar 09, 2017 | 2.342 | 2.430 | 2.320 | 2.370 | 17,359 | +0.07(+3.04%) |
Mar 08, 2017 | 2.330 | 2.372 | 2.300 | 2.300 | 6,035 | +0.00(+0.00%) |
Mar 07, 2017 | 2.260 | 2.400 | 2.260 | 2.300 | 53,764 | +0.04(+1.77%) |
Mar 06, 2017 | 2.230 | 2.300 | 2.230 | 2.260 | 12,045 | +0.03(+1.35%) |
Mar 03, 2017 | 2.508 | 2.508 | 2.220 | 2.230 | 77,175 | -0.19(-7.85%) |
Mar 02, 2017 | 2.460 | 2.490 | 2.330 | 2.420 | 74,402 | -0.03(-1.22%) |