Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.518 | 2.584 | 2.477 | 2.584 | 22,599 | +0.10(+3.97%) |
May 30, 2017 | 2.567 | 2.584 | 2.485 | 2.485 | 29,185 | -0.08(-3.21%) |
May 26, 2017 | 2.588 | 2.592 | 2.567 | 2.567 | 7,643 | +0.04(+1.63%) |
May 25, 2017 | 2.617 | 2.625 | 2.510 | 2.526 | 27,850 | -0.08(-3.15%) |
May 23, 2017 | 2.608 | 2.608 | 2.608 | 85 | -0.02(-0.63%) | |
May 22, 2017 | 2.715 | 2.839 | 2.625 | 2.625 | 75,344 | -0.09(-3.39%) |
May 19, 2017 | 2.694 | 2.717 | 2.694 | 2.717 | 909 | +0.01(+0.36%) |
May 18, 2017 | 2.715 | 2.715 | 2.682 | 2.707 | 21,433 | -0.01(-0.30%) |
May 17, 2017 | 2.800 | 2.800 | 2.715 | 2.715 | 13,203 | -0.06(-2.08%) |
May 16, 2017 | 2.798 | 2.798 | 2.773 | 2.773 | 523 | +0.00(+0.00%) |
May 15, 2017 | 2.756 | 2.773 | 2.715 | 2.773 | 1,510 | -0.00(-0.15%) |
May 12, 2017 | 2.777 | 2.777 | 2.777 | 2.777 | 403 | -0.01(-0.25%) |
May 11, 2017 | 2.784 | 2.784 | 2.784 | 2.784 | 251 | +0.04(+1.30%) |
May 10, 2017 | 2.715 | 2.752 | 2.715 | 2.748 | 4,899 | +0.07(+2.77%) |
May 09, 2017 | 2.699 | 2.703 | 2.674 | 2.674 | 5,686 | -0.07(-2.69%) |
May 08, 2017 | 2.756 | 2.863 | 2.674 | 2.748 | 50,418 | +0.01(+0.30%) |
May 05, 2017 | 2.806 | 2.921 | 2.699 | 2.740 | 35,723 | +0.00(+0.00%) |
May 04, 2017 | 2.880 | 2.905 | 2.682 | 2.740 | 17,206 | -0.16(-5.40%) |
May 03, 2017 | 2.830 | 3.003 | 2.830 | 2.896 | 31,725 | +0.07(+2.33%) |
May 02, 2017 | 2.919 | 2.919 | 2.798 | 2.830 | 7,074 | +0.07(+2.69%) |
May 01, 2017 | 2.674 | 2.913 | 2.674 | 2.756 | 55,995 | +0.06(+2.13%) |
Apr 28, 2017 | 2.728 | 2.728 | 2.695 | 2.699 | 14,059 | -0.01(-0.31%) |
Apr 27, 2017 | 2.715 | 2.732 | 2.699 | 2.707 | 19,659 | -0.08(-2.95%) |
Apr 26, 2017 | 2.814 | 2.814 | 2.789 | 2.789 | 943 | +0.00(+0.00%) |
Apr 25, 2017 | 2.855 | 2.855 | 2.765 | 2.789 | 12,869 | +0.02(+0.59%) |
Apr 24, 2017 | 2.831 | 3.012 | 2.715 | 2.773 | 18,919 | +0.05(+1.81%) |
Apr 21, 2017 | 2.707 | 2.880 | 2.707 | 2.724 | 40,067 | -0.02(-0.90%) |
Apr 20, 2017 | 2.839 | 2.839 | 2.691 | 2.748 | 29,254 | +0.03(+1.21%) |
Apr 19, 2017 | 2.699 | 2.798 | 2.691 | 2.715 | 41,897 | +0.02(+0.92%) |
Apr 18, 2017 | 2.881 | 2.881 | 2.691 | 2.691 | 31,338 | -0.10(-3.54%) |
Apr 17, 2017 | 2.806 | 2.880 | 2.756 | 2.789 | 18,729 | -0.03(-1.17%) |
Apr 13, 2017 | 2.773 | 2.880 | 2.773 | 2.822 | 42,058 | +0.05(+1.78%) |
Apr 12, 2017 | 2.880 | 3.044 | 2.765 | 2.773 | 57,654 | -0.02(-0.88%) |
Apr 11, 2017 | 2.781 | 3.036 | 2.781 | 2.798 | 49,244 | +0.02(+0.59%) |
Apr 10, 2017 | 2.773 | 3.003 | 2.756 | 2.781 | 50,471 | -0.02(-0.59%) |
Apr 07, 2017 | 2.762 | 2.789 | 2.707 | 2.798 | 18,029 | +0.00(+0.00%) |
Apr 06, 2017 | 2.830 | 2.830 | 2.765 | 2.798 | 31,070 | -0.01(-0.29%) |
Apr 05, 2017 | 2.798 | 2.847 | 2.757 | 2.806 | 20,181 | +0.04(+1.49%) |
Apr 04, 2017 | 2.789 | 2.839 | 2.765 | 2.765 | 15,113 | +0.02(+0.60%) |
Apr 03, 2017 | 2.789 | 2.789 | 2.748 | 2.748 | 4,197 | -0.06(-2.05%) |
Mar 31, 2017 | 2.863 | 2.863 | 2.715 | 2.806 | 26,100 | +0.05(+1.79%) |
Mar 30, 2017 | 2.773 | 2.798 | 2.699 | 2.756 | 40,958 | -0.02(-0.59%) |
Mar 29, 2017 | 2.757 | 2.830 | 2.748 | 2.773 | 14,840 | +0.02(+0.90%) |
Mar 28, 2017 | 2.995 | 2.995 | 2.748 | 2.748 | 13,237 | -0.01(-0.30%) |
Mar 27, 2017 | 2.765 | 3.020 | 2.748 | 2.756 | 80,845 | -0.07(-2.33%) |
Mar 24, 2017 | 2.788 | 2.851 | 2.748 | 2.822 | 31,349 | +0.07(+2.69%) |
Mar 23, 2017 | 2.798 | 2.822 | 2.748 | 2.748 | 10,426 | -0.05(-1.76%) |
Mar 22, 2017 | 2.839 | 2.921 | 2.798 | 2.798 | 47,573 | -0.01(-0.29%) |
Mar 21, 2017 | 3.020 | 3.020 | 2.789 | 2.806 | 32,338 | +0.00(+0.00%) |
Mar 20, 2017 | 2.756 | 2.942 | 2.749 | 2.806 | 92,837 | +0.04(+1.49%) |
Mar 17, 2017 | 2.863 | 3.020 | 2.756 | 2.765 | 24,653 | -0.06(-2.04%) |
Mar 16, 2017 | 2.781 | 3.012 | 2.756 | 2.822 | 98,785 | +0.07(+2.69%) |
Mar 15, 2017 | 2.752 | 2.913 | 2.748 | 2.748 | 23,948 | -0.04(-1.48%) |
Mar 14, 2017 | 2.789 | 3.003 | 2.748 | 2.789 | 28,842 | +0.04(+1.50%) |
Mar 13, 2017 | 2.682 | 2.979 | 2.682 | 2.748 | 37,302 | +0.07(+2.77%) |
Mar 10, 2017 | 2.715 | 2.724 | 2.674 | 2.674 | 5,057 | -0.11(-3.85%) |
Mar 09, 2017 | 2.789 | 2.789 | 2.649 | 2.781 | 47,694 | +0.07(+2.42%) |
Mar 08, 2017 | 2.559 | 2.740 | 2.551 | 2.715 | 28,822 | +0.08(+3.12%) |
Mar 06, 2017 | 2.633 | 2.633 | 2.633 | 0 | -0.02(-0.62%) | |
Mar 03, 2017 | 2.592 | 2.707 | 2.526 | 2.649 | 22,860 | -0.02(-0.92%) |
Mar 02, 2017 | 2.740 | 2.749 | 2.666 | 2.674 | 36,597 | +0.02(+0.93%) |