Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.776 | 2.776 | 2.732 | 2.756 | 1,242,342 | -0.01(-0.36%) |
May 30, 2017 | 2.771 | 2.776 | 2.761 | 2.766 | 586,466 | -0.01(-0.36%) |
May 26, 2017 | 2.756 | 2.776 | 2.751 | 2.776 | 2,245,078 | +0.02(+0.72%) |
May 25, 2017 | 2.756 | 2.761 | 2.742 | 2.756 | 1,766,016 | +0.01(+0.54%) |
May 24, 2017 | 2.747 | 2.751 | 2.739 | 2.742 | 846,422 | -0.00(-0.18%) |
May 23, 2017 | 2.742 | 2.751 | 2.732 | 2.747 | 1,279,459 | +0.01(+0.36%) |
May 22, 2017 | 2.742 | 2.742 | 2.727 | 2.737 | 1,333,054 | +0.01(+0.36%) |
May 19, 2017 | 2.717 | 2.727 | 2.712 | 2.727 | 1,039,658 | +0.02(+0.73%) |
May 18, 2017 | 2.687 | 2.707 | 2.682 | 2.707 | 1,124,642 | +0.02(+0.74%) |
May 17, 2017 | 2.732 | 2.737 | 2.682 | 2.687 | 1,220,094 | -0.05(-1.99%) |
May 16, 2017 | 2.756 | 2.761 | 2.737 | 2.742 | 770,184 | -0.00(-0.18%) |
May 15, 2017 | 2.742 | 2.761 | 2.737 | 2.747 | 1,477,203 | +0.01(+0.36%) |
May 12, 2017 | 2.737 | 2.737 | 2.717 | 2.737 | 1,271,882 | +0.00(+0.00%) |
May 11, 2017 | 2.732 | 2.737 | 2.717 | 2.737 | 1,333,638 | +0.00(+0.00%) |
May 10, 2017 | 2.747 | 2.747 | 2.732 | 2.737 | 1,142,960 | -0.00(-0.18%) |
May 09, 2017 | 2.756 | 2.756 | 2.737 | 2.742 | 1,028,063 | -0.01(-0.36%) |
May 08, 2017 | 2.747 | 2.756 | 2.742 | 2.751 | 1,394,149 | +0.00(+0.18%) |
May 05, 2017 | 2.742 | 2.747 | 2.739 | 2.747 | 1,514,437 | +0.01(+0.36%) |
May 04, 2017 | 2.742 | 2.742 | 2.727 | 2.737 | 974,485 | -0.00(-0.18%) |
May 03, 2017 | 2.732 | 2.742 | 2.717 | 2.742 | 1,467,138 | +0.01(+0.36%) |
May 02, 2017 | 2.732 | 2.742 | 2.722 | 2.732 | 1,432,765 | +0.00(+0.00%) |
May 01, 2017 | 2.727 | 2.737 | 2.717 | 2.732 | 2,362,277 | +0.01(+0.36%) |
Apr 28, 2017 | 2.707 | 2.727 | 2.707 | 2.722 | 2,149,452 | +0.02(+0.73%) |
Apr 27, 2017 | 2.707 | 2.712 | 2.702 | 2.702 | 1,072,368 | -0.00(-0.18%) |
Apr 26, 2017 | 2.712 | 2.722 | 2.702 | 2.707 | 2,373,417 | -0.00(-0.00%) |
Apr 25, 2017 | 2.707 | 2.712 | 2.697 | 2.707 | 1,915,548 | +0.01(+0.54%) |
Apr 24, 2017 | 2.678 | 2.692 | 2.673 | 2.692 | 1,705,519 | +0.04(+1.46%) |
Apr 21, 2017 | 2.663 | 2.668 | 2.649 | 2.654 | 893,171 | -0.01(-0.36%) |
Apr 20, 2017 | 2.644 | 2.663 | 2.634 | 2.663 | 1,549,858 | +0.03(+1.10%) |
Apr 19, 2017 | 2.634 | 2.644 | 2.630 | 2.634 | 3,483,658 | -0.01(-0.37%) |
Apr 18, 2017 | 2.630 | 2.649 | 2.620 | 2.644 | 2,779,540 | +0.01(+0.37%) |
Apr 17, 2017 | 2.630 | 2.644 | 2.625 | 2.634 | 987,716 | +0.01(+0.37%) |
Apr 13, 2017 | 2.639 | 2.649 | 2.625 | 2.625 | 829,453 | -0.01(-0.37%) |
Apr 12, 2017 | 2.644 | 2.654 | 2.634 | 2.634 | 898,869 | -0.01(-0.55%) |
Apr 11, 2017 | 2.654 | 2.663 | 2.649 | 2.649 | 1,386,688 | -0.00(-0.18%) |
Apr 10, 2017 | 2.659 | 2.673 | 2.654 | 2.654 | 1,555,883 | -0.00(-0.18%) |
Apr 07, 2017 | 2.634 | 2.663 | 2.630 | 2.659 | 1,528,430 | +0.02(+0.92%) |
Apr 06, 2017 | 2.639 | 2.649 | 2.634 | 2.634 | 1,572,234 | +0.00(+0.18%) |
Apr 05, 2017 | 2.630 | 2.663 | 2.630 | 2.630 | 2,209,390 | +0.00(+0.00%) |
Apr 04, 2017 | 2.615 | 2.639 | 2.615 | 2.630 | 1,386,297 | +0.00(+0.18%) |
Apr 03, 2017 | 2.639 | 2.644 | 2.625 | 2.625 | 1,530,323 | -0.01(-0.55%) |
Mar 31, 2017 | 2.649 | 2.654 | 2.639 | 2.639 | 2,049,354 | -0.01(-0.55%) |
Mar 30, 2017 | 2.639 | 2.663 | 2.639 | 2.654 | 760,704 | +0.01(+0.37%) |
Mar 29, 2017 | 2.630 | 2.644 | 2.625 | 2.644 | 1,057,237 | +0.01(+0.37%) |
Mar 28, 2017 | 2.620 | 2.649 | 2.610 | 2.634 | 1,165,905 | +0.01(+0.55%) |
Mar 27, 2017 | 2.596 | 2.625 | 2.586 | 2.620 | 724,883 | +0.00(+0.00%) |
Mar 24, 2017 | 2.625 | 2.634 | 2.610 | 2.620 | 703,916 | -0.00(-0.18%) |
Mar 23, 2017 | 2.610 | 2.634 | 2.601 | 2.625 | 751,252 | +0.01(+0.56%) |
Mar 22, 2017 | 2.620 | 2.620 | 2.601 | 2.610 | 1,147,127 | -0.01(-0.37%) |
Mar 21, 2017 | 2.649 | 2.663 | 2.615 | 2.620 | 1,190,522 | -0.02(-0.91%) |
Mar 20, 2017 | 2.654 | 2.659 | 2.644 | 2.644 | 553,014 | -0.01(-0.55%) |
Mar 17, 2017 | 2.663 | 2.663 | 2.649 | 2.659 | 981,785 | +0.00(+0.18%) |
Mar 16, 2017 | 2.654 | 2.659 | 2.644 | 2.654 | 960,508 | +0.00(+0.18%) |
Mar 15, 2017 | 2.634 | 2.654 | 2.630 | 2.649 | 1,499,852 | +0.01(+0.55%) |
Mar 14, 2017 | 2.644 | 2.644 | 2.620 | 2.634 | 674,792 | -0.01(-0.55%) |
Mar 13, 2017 | 2.644 | 2.654 | 2.639 | 2.649 | 647,058 | -0.00(-0.18%) |
Mar 10, 2017 | 2.639 | 2.659 | 2.636 | 2.654 | 1,737,471 | +0.02(+0.73%) |
Mar 09, 2017 | 2.634 | 2.644 | 2.615 | 2.634 | 865,682 | +0.00(+0.00%) |
Mar 08, 2017 | 2.644 | 2.654 | 2.630 | 2.634 | 1,009,432 | -0.01(-0.37%) |
Mar 07, 2017 | 2.639 | 2.654 | 2.630 | 2.644 | 1,568,130 | -0.00(-0.18%) |
Mar 06, 2017 | 2.659 | 2.663 | 2.634 | 2.649 | 2,384,314 | -0.01(-0.54%) |
Mar 03, 2017 | 2.659 | 2.663 | 2.649 | 2.663 | 561,800 | +0.00(+0.18%) |
Mar 02, 2017 | 2.668 | 2.678 | 2.651 | 2.659 | 1,248,129 | -0.01(-0.54%) |