Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.810 | 2.810 | 2.800 | 2.805 | 5,474 | -0.03(-1.23%) |
May 30, 2017 | 2.858 | 2.858 | 2.840 | 2.840 | 2,620 | +0.02(+0.71%) |
May 26, 2017 | 2.820 | 2.820 | 2.820 | 2.820 | 100 | +0.02(+0.72%) |
May 25, 2017 | 2.800 | 2.800 | 2.800 | 2.800 | 1,319 | -0.10(-3.45%) |
May 24, 2017 | 2.810 | 2.900 | 2.810 | 2.900 | 505 | +0.10(+3.57%) |
May 23, 2017 | 2.900 | 2.900 | 2.800 | 2.800 | 5,471 | +0.05(+1.82%) |
May 22, 2017 | 2.900 | 2.900 | 2.750 | 2.750 | 3,589 | -0.15(-5.17%) |
May 18, 2017 | 2.900 | 2.900 | 2.900 | 0 | +0.15(+5.45%) | |
May 17, 2017 | 2.750 | 2.750 | 2.750 | 2.750 | 6,107 | -0.10(-3.51%) |
May 16, 2017 | 2.850 | 2.850 | 2.850 | 2.850 | 270 | +0.02(+0.53%) |
May 15, 2017 | 2.850 | 2.858 | 2.750 | 2.835 | 14,662 | -0.06(-2.24%) |
May 12, 2017 | 2.900 | 2.900 | 2.900 | 2.900 | 3,400 | +0.00(+0.00%) |
May 11, 2017 | 2.858 | 2.900 | 2.830 | 2.900 | 8,986 | -0.05(-1.69%) |
May 10, 2017 | 2.800 | 2.950 | 2.780 | 2.950 | 6,330 | +0.17(+6.12%) |
May 09, 2017 | 2.900 | 2.900 | 2.780 | 2.780 | 8,458 | -0.12(-4.14%) |
May 08, 2017 | 2.830 | 2.900 | 2.780 | 2.900 | 3,862 | +0.05(+1.75%) |
May 05, 2017 | 2.850 | 2.850 | 2.850 | 2.850 | 2,001 | +0.06(+2.15%) |
May 04, 2017 | 2.830 | 2.830 | 2.790 | 2.790 | 14,700 | -0.04(-1.41%) |
May 03, 2017 | 2.900 | 2.900 | 2.830 | 2.830 | 1,240 | -0.04(-1.39%) |
May 02, 2017 | 2.850 | 2.900 | 2.850 | 2.870 | 7,538 | +0.01(+0.35%) |
May 01, 2017 | 2.710 | 2.870 | 2.710 | 2.860 | 54,417 | +0.12(+4.38%) |
Apr 28, 2017 | 2.800 | 2.810 | 2.730 | 2.740 | 5,866 | -0.02(-0.72%) |
Apr 27, 2017 | 2.750 | 2.760 | 2.750 | 2.760 | 6,850 | +0.00(+0.00%) |
Apr 26, 2017 | 2.760 | 2.760 | 2.760 | 2.760 | 1,495 | -0.04(-1.43%) |
Apr 25, 2017 | 2.700 | 2.820 | 2.700 | 2.800 | 62,464 | +0.10(+3.70%) |
Apr 24, 2017 | 2.710 | 2.710 | 2.700 | 2.700 | 3,000 | -0.07(-2.53%) |
Apr 21, 2017 | 2.750 | 2.785 | 2.750 | 2.770 | 4,928 | +0.04(+1.47%) |
Apr 20, 2017 | 2.760 | 2.760 | 2.730 | 2.730 | 629 | -0.03(-1.09%) |
Apr 19, 2017 | 2.780 | 2.780 | 2.650 | 2.760 | 36,605 | -0.02(-0.72%) |
Apr 18, 2017 | 2.770 | 2.780 | 2.770 | 2.780 | 5,322 | +0.00(+0.07%) |
Apr 17, 2017 | 2.750 | 2.778 | 2.650 | 2.778 | 103,271 | +0.03(+1.02%) |
Apr 13, 2017 | 2.740 | 2.770 | 2.700 | 2.750 | 27,583 | +0.02(+0.73%) |
Apr 12, 2017 | 2.700 | 2.740 | 2.700 | 2.730 | 7,775 | +0.08(+3.02%) |
Apr 11, 2017 | 2.686 | 2.686 | 2.650 | 2.650 | 451 | -0.10(-3.64%) |
Apr 10, 2017 | 2.700 | 2.750 | 2.700 | 2.750 | 7,200 | +0.08(+3.00%) |
Apr 07, 2017 | 2.680 | 2.680 | 2.550 | 2.670 | 4,703 | -0.01(-0.37%) |
Apr 06, 2017 | 2.680 | 2.680 | 2.680 | 2.680 | 897 | -0.04(-1.47%) |
Apr 05, 2017 | 2.750 | 2.750 | 2.720 | 2.720 | 1,996 | +0.00(+0.00%) |
Apr 03, 2017 | 2.720 | 2.720 | 2.720 | 0 | +0.07(+2.64%) | |
Mar 31, 2017 | 2.720 | 2.720 | 2.650 | 2.650 | 701 | -0.03(-1.12%) |
Mar 30, 2017 | 2.670 | 2.780 | 2.670 | 2.680 | 11,125 | +0.01(+0.37%) |
Mar 29, 2017 | 2.750 | 2.750 | 2.650 | 2.670 | 5,845 | -0.01(-0.37%) |
Mar 27, 2017 | 2.680 | 2.680 | 2.680 | 35 | +0.09(+3.47%) | |
Mar 24, 2017 | 2.660 | 2.660 | 2.510 | 2.590 | 6,765 | -0.08(-3.00%) |
Mar 23, 2017 | 2.660 | 2.670 | 2.660 | 2.670 | 1,310 | +0.17(+6.80%) |
Mar 22, 2017 | 2.560 | 2.600 | 2.470 | 2.500 | 22,168 | -0.10(-3.84%) |
Mar 21, 2017 | 2.700 | 2.700 | 2.510 | 2.600 | 24,992 | -0.10(-3.71%) |
Mar 20, 2017 | 2.750 | 2.800 | 2.650 | 2.700 | 9,046 | +0.00(+0.00%) |
Mar 17, 2017 | 2.650 | 2.700 | 2.500 | 2.700 | 37,676 | +0.19(+7.57%) |
Mar 16, 2017 | 2.570 | 2.600 | 2.510 | 2.510 | 6,198 | -0.09(-3.46%) |
Mar 15, 2017 | 2.510 | 2.600 | 2.470 | 2.600 | 3,611 | +0.14(+5.69%) |
Mar 14, 2017 | 2.450 | 2.500 | 2.450 | 2.460 | 2,001 | +0.02(+0.82%) |
Mar 13, 2017 | 2.540 | 2.540 | 2.440 | 2.440 | 11,863 | -0.04(-1.61%) |
Mar 10, 2017 | 2.500 | 2.590 | 2.480 | 2.480 | 8,505 | +0.02(+0.81%) |
Mar 09, 2017 | 2.515 | 2.590 | 2.410 | 2.460 | 62,715 | -0.04(-1.60%) |
Mar 08, 2017 | 2.650 | 2.653 | 2.500 | 2.500 | 15,871 | -0.05(-1.96%) |
Mar 07, 2017 | 2.550 | 2.550 | 2.550 | 2.550 | 2,000 | +0.00(+0.00%) |
Mar 06, 2017 | 2.550 | 2.550 | 2.550 | 2.550 | 917 | +0.06(+2.41%) |
Mar 02, 2017 | 2.490 | 2.490 | 2.490 | 45 | -0.11(-4.23%) |