Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.773 | 2.773 | 2.730 | 2.756 | 42,567 | -0.01(-0.45%) |
May 30, 2017 | 2.753 | 2.792 | 2.753 | 2.769 | 36,305 | -0.03(-1.12%) |
May 26, 2017 | 2.796 | 2.808 | 2.792 | 2.800 | 25,179 | -0.01(-0.28%) |
May 25, 2017 | 2.773 | 2.808 | 2.773 | 2.808 | 22,727 | +0.03(+0.99%) |
May 24, 2017 | 2.773 | 2.781 | 2.737 | 2.781 | 39,135 | +0.00(+0.14%) |
May 23, 2017 | 2.781 | 2.781 | 2.761 | 2.777 | 2,649 | +0.01(+0.43%) |
May 22, 2017 | 2.749 | 2.777 | 2.749 | 2.765 | 22,038 | +0.01(+0.43%) |
May 19, 2017 | 2.741 | 2.757 | 2.741 | 2.753 | 15,013 | +0.00(+0.14%) |
May 18, 2017 | 2.761 | 2.769 | 2.744 | 2.749 | 17,487 | -0.02(-0.57%) |
May 17, 2017 | 2.792 | 2.800 | 2.765 | 2.765 | 75,577 | -0.04(-1.26%) |
May 16, 2017 | 2.799 | 2.808 | 2.792 | 2.800 | 17,291 | +0.01(+0.28%) |
May 15, 2017 | 2.773 | 2.808 | 2.754 | 2.792 | 15,677 | +0.00(+0.14%) |
May 12, 2017 | 2.769 | 2.801 | 2.769 | 2.789 | 37,858 | +0.02(+0.57%) |
May 11, 2017 | 2.792 | 2.804 | 2.762 | 2.773 | 62,430 | -0.04(-1.40%) |
May 10, 2017 | 2.804 | 2.812 | 2.796 | 2.812 | 16,219 | +0.02(+0.56%) |
May 09, 2017 | 2.816 | 2.816 | 2.796 | 2.796 | 17,200 | -0.01(-0.42%) |
May 08, 2017 | 2.832 | 2.832 | 2.808 | 2.808 | 15,303 | -0.02(-0.83%) |
May 05, 2017 | 2.827 | 2.832 | 2.804 | 2.832 | 26,127 | +0.02(+0.56%) |
May 04, 2017 | 2.807 | 2.816 | 2.804 | 2.816 | 5,415 | -0.01(-0.42%) |
May 03, 2017 | 2.824 | 2.828 | 2.809 | 2.828 | 4,734 | +0.00(+0.00%) |
May 02, 2017 | 2.812 | 2.838 | 2.808 | 2.828 | 11,787 | +0.00(+0.04%) |
May 01, 2017 | 2.820 | 2.851 | 2.804 | 2.827 | 18,764 | +0.01(+0.38%) |
Apr 28, 2017 | 2.792 | 2.825 | 2.791 | 2.816 | 71,865 | +0.02(+0.85%) |
Apr 27, 2017 | 2.777 | 2.792 | 2.757 | 2.792 | 146,703 | +0.03(+1.14%) |
Apr 26, 2017 | 2.761 | 2.768 | 2.757 | 2.761 | 24,993 | -0.00(-0.14%) |
Apr 25, 2017 | 2.757 | 2.774 | 2.757 | 2.765 | 32,015 | +0.01(+0.29%) |
Apr 24, 2017 | 2.749 | 2.769 | 2.749 | 2.757 | 50,030 | +0.02(+0.57%) |
Apr 21, 2017 | 2.733 | 2.741 | 2.713 | 2.741 | 22,255 | -0.01(-0.43%) |
Apr 20, 2017 | 2.718 | 2.753 | 2.704 | 2.753 | 35,051 | +0.06(+2.04%) |
Apr 19, 2017 | 2.698 | 2.702 | 2.698 | 2.698 | 3,140 | -0.02(-0.72%) |
Apr 18, 2017 | 2.718 | 2.728 | 2.698 | 2.718 | 7,876 | -0.01(-0.29%) |
Apr 17, 2017 | 2.714 | 2.749 | 2.694 | 2.726 | 48,974 | -0.01(-0.29%) |
Apr 13, 2017 | 2.714 | 2.749 | 2.702 | 2.733 | 17,968 | +0.02(+0.72%) |
Apr 12, 2017 | 2.718 | 2.722 | 2.714 | 2.714 | 23,727 | +0.00(+0.15%) |
Apr 11, 2017 | 2.741 | 2.741 | 2.706 | 2.710 | 68,583 | -0.02(-0.58%) |
Apr 10, 2017 | 2.737 | 2.749 | 2.726 | 2.726 | 9,216 | -0.02(-0.86%) |
Apr 07, 2017 | 2.730 | 2.749 | 2.710 | 2.749 | 57,955 | +0.03(+1.16%) |
Apr 06, 2017 | 2.714 | 2.745 | 2.714 | 2.718 | 66,106 | -0.01(-0.43%) |
Apr 05, 2017 | 2.733 | 2.751 | 2.726 | 2.730 | 23,162 | +0.01(+0.43%) |
Apr 04, 2017 | 2.718 | 2.733 | 2.698 | 2.718 | 13,958 | -0.02(-0.72%) |
Apr 03, 2017 | 2.792 | 2.838 | 2.722 | 2.737 | 125,506 | -0.05(-1.69%) |
Mar 31, 2017 | 2.777 | 2.792 | 2.769 | 2.785 | 67,324 | +0.02(+0.85%) |
Mar 30, 2017 | 2.753 | 2.771 | 2.739 | 2.761 | 40,541 | +0.01(+0.43%) |
Mar 29, 2017 | 2.733 | 2.749 | 2.710 | 2.749 | 38,532 | +0.03(+1.02%) |
Mar 28, 2017 | 2.690 | 2.722 | 2.686 | 2.722 | 30,124 | +0.02(+0.58%) |
Mar 27, 2017 | 2.686 | 2.714 | 2.686 | 2.706 | 25,524 | -0.02(-0.87%) |
Mar 24, 2017 | 2.733 | 2.741 | 2.722 | 2.730 | 12,359 | -0.00(-0.14%) |
Mar 23, 2017 | 2.706 | 2.733 | 2.706 | 2.733 | 69,157 | +0.00(+0.14%) |
Mar 22, 2017 | 2.722 | 2.730 | 2.678 | 2.730 | 53,828 | -0.00(-0.14%) |
Mar 21, 2017 | 2.726 | 2.733 | 2.722 | 2.733 | 73,551 | -0.00(-0.14%) |
Mar 20, 2017 | 2.733 | 2.745 | 2.733 | 2.737 | 29,651 | -0.02(-0.57%) |
Mar 17, 2017 | 2.730 | 2.757 | 2.730 | 2.753 | 18,967 | +0.02(+0.57%) |
Mar 16, 2017 | 2.741 | 2.749 | 2.726 | 2.737 | 42,392 | -0.00(-0.14%) |
Mar 15, 2017 | 2.702 | 2.741 | 2.671 | 2.741 | 57,444 | +0.04(+1.46%) |
Mar 14, 2017 | 2.702 | 2.733 | 2.668 | 2.702 | 147,351 | -0.02(-0.87%) |
Mar 13, 2017 | 2.749 | 2.749 | 2.723 | 2.726 | 45,603 | -0.00(-0.14%) |
Mar 10, 2017 | 2.722 | 2.733 | 2.695 | 2.730 | 412,553 | +0.01(+0.29%) |
Mar 09, 2017 | 2.698 | 2.722 | 2.694 | 2.722 | 15,652 | +0.02(+0.87%) |
Mar 08, 2017 | 2.704 | 2.711 | 2.694 | 2.698 | 15,293 | +0.00(+0.15%) |
Mar 07, 2017 | 2.702 | 2.712 | 2.678 | 2.694 | 29,158 | -0.01(-0.44%) |
Mar 06, 2017 | 2.694 | 2.737 | 2.694 | 2.706 | 68,468 | -0.01(-0.29%) |
Mar 03, 2017 | 2.714 | 2.749 | 2.706 | 2.714 | 75,613 | -0.01(-0.43%) |
Mar 02, 2017 | 2.737 | 2.773 | 2.726 | 2.726 | 38,079 | -0.05(-1.70%) |