Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.740 | 2.790 | 2.700 | 2.770 | 625,564 | +0.04(+1.47%) |
May 30, 2017 | 2.820 | 2.870 | 2.730 | 2.730 | 956,209 | -0.02(-0.73%) |
May 26, 2017 | 2.670 | 2.760 | 2.670 | 2.750 | 430,346 | +0.06(+2.23%) |
May 25, 2017 | 2.710 | 2.740 | 2.660 | 2.690 | 729,405 | -0.04(-1.47%) |
May 24, 2017 | 2.740 | 2.770 | 2.690 | 2.730 | 464,707 | -0.01(-0.36%) |
May 23, 2017 | 2.830 | 2.830 | 2.700 | 2.740 | 937,080 | -0.06(-2.14%) |
May 22, 2017 | 2.780 | 2.850 | 2.780 | 2.800 | 747,496 | +0.02(+0.72%) |
May 19, 2017 | 2.660 | 2.785 | 2.640 | 2.780 | 1,113,504 | +0.12(+4.51%) |
May 18, 2017 | 2.580 | 2.680 | 2.550 | 2.660 | 770,909 | +0.05(+1.92%) |
May 17, 2017 | 2.730 | 2.740 | 2.575 | 2.610 | 1,403,018 | -0.11(-4.04%) |
May 16, 2017 | 2.820 | 2.820 | 2.690 | 2.720 | 796,368 | -0.07(-2.51%) |
May 15, 2017 | 2.830 | 2.840 | 2.750 | 2.790 | 598,782 | +0.01(+0.36%) |
May 12, 2017 | 2.790 | 2.830 | 2.740 | 2.780 | 669,214 | +0.00(+0.00%) |
May 11, 2017 | 2.770 | 2.840 | 2.750 | 2.780 | 838,563 | -0.01(-0.36%) |
May 10, 2017 | 2.740 | 2.840 | 2.710 | 2.790 | 942,990 | +0.04(+1.45%) |
May 09, 2017 | 2.680 | 2.790 | 2.625 | 2.750 | 1,616,296 | +0.02(+0.73%) |
May 08, 2017 | 2.800 | 2.860 | 2.700 | 2.730 | 1,065,579 | -0.09(-3.19%) |
May 05, 2017 | 2.650 | 2.850 | 2.650 | 2.820 | 1,718,862 | +0.15(+5.62%) |
May 04, 2017 | 2.810 | 2.960 | 2.580 | 2.670 | 3,974,423 | -0.31(-10.25%) |
May 03, 2017 | 2.930 | 2.990 | 2.850 | 2.975 | 1,435,376 | +0.05(+1.71%) |
May 02, 2017 | 3.000 | 3.147 | 2.760 | 2.925 | 4,938,796 | -0.25(-7.73%) |
May 01, 2017 | 3.320 | 3.480 | 3.140 | 3.170 | 4,646,571 | -0.10(-3.06%) |
Apr 28, 2017 | 3.240 | 3.320 | 3.170 | 3.270 | 3,594,483 | +0.13(+4.14%) |
Apr 27, 2017 | 3.000 | 3.250 | 2.971 | 3.140 | 4,054,885 | +0.14(+4.67%) |
Apr 26, 2017 | 2.910 | 3.000 | 2.830 | 3.000 | 1,745,308 | +0.16(+5.63%) |
Apr 25, 2017 | 2.880 | 2.910 | 2.820 | 2.840 | 1,284,580 | -0.02(-0.70%) |
Apr 24, 2017 | 2.800 | 2.870 | 2.701 | 2.860 | 1,411,290 | +0.10(+3.62%) |
Apr 21, 2017 | 2.770 | 2.810 | 2.670 | 2.760 | 1,194,701 | -0.03(-1.08%) |
Apr 20, 2017 | 2.790 | 2.800 | 2.710 | 2.790 | 1,319,615 | +0.00(+0.00%) |
Apr 19, 2017 | 2.870 | 2.870 | 2.760 | 2.790 | 1,679,084 | -0.10(-3.46%) |
Apr 18, 2017 | 2.910 | 2.950 | 2.730 | 2.890 | 3,232,652 | -0.05(-1.70%) |
Apr 17, 2017 | 2.930 | 3.045 | 2.920 | 2.940 | 2,164,940 | +0.02(+0.68%) |
Apr 13, 2017 | 2.730 | 3.000 | 2.710 | 2.920 | 3,355,283 | +0.13(+4.66%) |
Apr 12, 2017 | 2.900 | 2.910 | 2.760 | 2.790 | 2,645,709 | -0.09(-3.12%) |
Apr 11, 2017 | 2.790 | 2.880 | 2.700 | 2.880 | 3,650,743 | +0.12(+4.35%) |
Apr 10, 2017 | 2.630 | 2.790 | 2.560 | 2.760 | 3,245,974 | +0.19(+7.39%) |
Apr 07, 2017 | 2.630 | 2.690 | 2.500 | 2.570 | 3,152,232 | -0.03(-1.15%) |
Apr 06, 2017 | 2.450 | 2.630 | 2.420 | 2.600 | 4,516,148 | +0.22(+9.24%) |
Apr 05, 2017 | 2.460 | 2.610 | 2.350 | 2.380 | 6,110,441 | +0.03(+1.28%) |
Apr 04, 2017 | 2.220 | 2.360 | 2.190 | 2.350 | 1,692,530 | +0.13(+5.86%) |
Apr 03, 2017 | 2.200 | 2.230 | 2.170 | 2.220 | 598,384 | +0.00(+0.00%) |
Mar 31, 2017 | 2.170 | 2.230 | 2.170 | 2.220 | 419,259 | +0.04(+1.83%) |
Mar 30, 2017 | 2.210 | 2.230 | 2.154 | 2.180 | 1,777,685 | -0.05(-2.24%) |
Mar 29, 2017 | 2.180 | 2.240 | 2.175 | 2.230 | 453,766 | +0.04(+1.83%) |
Mar 28, 2017 | 2.250 | 2.250 | 2.180 | 2.190 | 665,681 | -0.03(-1.35%) |
Mar 27, 2017 | 2.250 | 2.250 | 2.150 | 2.220 | 860,088 | -0.02(-0.89%) |
Mar 24, 2017 | 2.280 | 2.300 | 2.220 | 2.240 | 580,284 | -0.02(-0.88%) |
Mar 23, 2017 | 2.210 | 2.300 | 2.190 | 2.260 | 787,986 | +0.06(+2.73%) |
Mar 22, 2017 | 2.170 | 2.240 | 2.130 | 2.200 | 780,680 | +0.04(+1.85%) |
Mar 21, 2017 | 2.280 | 2.320 | 2.160 | 2.160 | 1,378,661 | -0.09(-4.00%) |
Mar 20, 2017 | 2.210 | 2.320 | 2.200 | 2.250 | 1,697,530 | +0.05(+2.27%) |
Mar 17, 2017 | 2.150 | 2.210 | 2.150 | 2.200 | 767,430 | +0.01(+0.46%) |
Mar 16, 2017 | 2.180 | 2.220 | 2.160 | 2.190 | 1,101,106 | +0.03(+1.39%) |
Mar 15, 2017 | 2.070 | 2.200 | 2.070 | 2.160 | 1,246,083 | +0.08(+3.85%) |
Mar 14, 2017 | 2.130 | 2.140 | 2.070 | 2.080 | 534,206 | -0.05(-2.35%) |
Mar 13, 2017 | 2.070 | 2.150 | 2.030 | 2.130 | 985,065 | +0.08(+3.90%) |
Mar 10, 2017 | 2.000 | 2.050 | 1.990 | 2.050 | 437,176 | +0.05(+2.76%) |
Mar 09, 2017 | 2.030 | 2.040 | 1.980 | 1.995 | 719,696 | -0.04(-2.21%) |
Mar 08, 2017 | 2.040 | 2.100 | 2.030 | 2.040 | 379,468 | -0.02(-0.97%) |
Mar 07, 2017 | 2.110 | 2.125 | 2.050 | 2.060 | 642,095 | -0.05(-2.37%) |
Mar 06, 2017 | 2.040 | 2.150 | 2.040 | 2.110 | 1,126,302 | +0.04(+1.93%) |
Mar 03, 2017 | 1.980 | 2.075 | 1.970 | 2.070 | 875,554 | +0.07(+3.50%) |
Mar 02, 2017 | 2.090 | 2.170 | 1.980 | 2.000 | 3,420,449 | +0.00(+0.00%) |