Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.538 | 2.720 | 2.538 | 2.720 | 129,125 | -0.12(-4.16%) |
May 30, 2017 | 2.838 | 2.838 | 2.838 | 2.838 | 28,500 | +0.02(+0.64%) |
May 26, 2017 | 2.820 | 2.820 | 2.820 | 2.820 | 22,600 | +0.02(+0.55%) |
May 24, 2017 | 2.805 | 2.805 | 2.805 | 21,700 | +0.03(+1.09%) | |
May 23, 2017 | 2.790 | 2.790 | 2.764 | 2.775 | 32,505 | +0.13(+5.09%) |
May 18, 2017 | 2.640 | 2.640 | 2.640 | 0 | -0.09(-3.45%) | |
May 17, 2017 | 2.727 | 2.735 | 2.727 | 2.735 | 1,400 | +0.11(+4.28%) |
May 12, 2017 | 2.622 | 2.622 | 2.622 | 0 | -0.01(-0.24%) | |
May 10, 2017 | 2.629 | 2.629 | 2.629 | 0 | +0.02(+0.76%) | |
May 09, 2017 | 2.609 | 2.609 | 2.609 | 2.609 | 500 | -0.02(-0.76%) |
May 08, 2017 | 2.646 | 2.646 | 2.629 | 2.629 | 1,564 | -0.02(-0.76%) |
May 04, 2017 | 2.649 | 2.649 | 2.649 | 7,200 | -0.05(-1.90%) | |
May 03, 2017 | 2.668 | 2.700 | 2.668 | 2.700 | 2,250 | +0.05(+1.79%) |
May 02, 2017 | 2.667 | 2.704 | 2.640 | 2.653 | 18,477 | -0.07(-2.51%) |
May 01, 2017 | 2.718 | 2.721 | 2.718 | 2.721 | 6,200 | +0.05(+1.81%) |
Apr 28, 2017 | 2.675 | 2.675 | 2.673 | 2.673 | 4,000 | +0.08(+2.91%) |
Apr 27, 2017 | 2.639 | 2.650 | 2.594 | 2.597 | 7,720 | -0.04(-1.67%) |
Apr 26, 2017 | 2.728 | 2.728 | 2.641 | 2.641 | 13,000 | -0.07(-2.68%) |
Apr 24, 2017 | 2.714 | 2.714 | 2.714 | 0 | -0.02(-0.78%) | |
Apr 21, 2017 | 2.734 | 2.735 | 2.733 | 2.735 | 89,750 | -0.01(-0.28%) |
Apr 20, 2017 | 2.744 | 2.744 | 2.743 | 2.743 | 10,324 | -0.10(-3.58%) |
Apr 17, 2017 | 2.844 | 2.844 | 2.844 | 0 | +0.01(+0.51%) | |
Apr 13, 2017 | 2.830 | 2.830 | 2.830 | 2.830 | 3,675 | -0.00(-0.14%) |
Apr 12, 2017 | 2.834 | 2.834 | 2.834 | 2.834 | 1,100 | +0.09(+3.27%) |
Apr 11, 2017 | 2.744 | 2.744 | 2.744 | 2.744 | 1,000 | -0.04(-1.43%) |
Apr 07, 2017 | 2.784 | 2.784 | 2.784 | 0 | +0.07(+2.61%) | |
Apr 04, 2017 | 2.713 | 2.713 | 2.713 | 0 | +0.03(+1.10%) | |
Apr 03, 2017 | 2.695 | 2.695 | 2.684 | 2.684 | 8,790 | -0.01(-0.49%) |
Mar 31, 2017 | 2.687 | 2.707 | 2.687 | 2.697 | 5,200 | +0.02(+0.67%) |
Mar 30, 2017 | 2.667 | 2.679 | 2.653 | 2.679 | 16,050 | +0.03(+1.06%) |
Mar 29, 2017 | 2.649 | 2.654 | 2.647 | 2.651 | 2,802 | +0.06(+2.36%) |
Mar 24, 2017 | 2.590 | 2.590 | 2.590 | 0 | +0.03(+1.09%) | |
Mar 23, 2017 | 2.562 | 2.562 | 2.562 | 2.562 | 800 | +0.00(+0.09%) |
Mar 22, 2017 | 2.533 | 2.560 | 2.533 | 2.560 | 41,000 | -0.08(-2.95%) |
Mar 21, 2017 | 2.642 | 2.642 | 2.638 | 2.638 | 1,000 | +0.02(+0.90%) |
Mar 17, 2017 | 2.614 | 2.614 | 2.614 | 0 | +0.03(+1.00%) | |
Mar 13, 2017 | 2.588 | 2.588 | 2.588 | 0 | -0.01(-0.29%) | |
Mar 10, 2017 | 2.596 | 2.596 | 2.596 | 2.596 | 2,000 | +0.01(+0.49%) |
Mar 09, 2017 | 2.583 | 2.583 | 2.583 | 2.583 | 460 | +0.01(+0.32%) |
Mar 08, 2017 | 2.586 | 2.586 | 2.575 | 2.575 | 900 | -0.12(-4.46%) |
Mar 07, 2017 | 2.692 | 2.695 | 2.692 | 2.695 | 6,800 | -0.04(-1.36%) |
Mar 06, 2017 | 2.714 | 2.742 | 2.714 | 2.732 | 227,445 | +0.01(+0.53%) |
Mar 03, 2017 | 2.708 | 2.718 | 2.695 | 2.718 | 15,000 | +0.02(+0.78%) |
Mar 02, 2017 | 2.758 | 2.758 | 2.697 | 2.697 | 19,500 | -0.02(-0.66%) |
Mar 01, 2017 | 2.623 | 2.720 | 2.623 | 2.715 | 66,550 | +0.07(+2.84%) |
Feb 28, 2017 | 2.640 | 2.640 | 2.640 | 2.640 | 1,000 | -0.06(-2.26%) |
Feb 27, 2017 | 2.701 | 2.701 | 2.701 | 2.701 | 55,000 | -0.03(-1.15%) |
Feb 23, 2017 | 2.732 | 2.732 | 2.732 | 0 | -0.04(-1.35%) | |
Feb 22, 2017 | 2.770 | 2.770 | 2.770 | 2.770 | 4,000 | +0.02(+0.79%) |
Feb 21, 2017 | 2.749 | 2.749 | 2.748 | 2.748 | 21,000 | +0.34(+13.92%) |
Feb 17, 2017 | 2.412 | 2.412 | 2.412 | 0 | +0.01(+0.38%) | |
Feb 16, 2017 | 2.403 | 2.403 | 2.403 | 2.403 | 6,700 | +0.01(+0.60%) |
Feb 13, 2017 | 2.389 | 2.389 | 2.389 | 0 | +0.01(+0.29%) | |
Feb 10, 2017 | 2.382 | 2.382 | 2.382 | 2.382 | 7,500 | +0.02(+0.92%) |
Feb 09, 2017 | 2.364 | 2.364 | 2.360 | 2.360 | 500 | +0.05(+2.18%) |
Feb 07, 2017 | 2.310 | 2.310 | 2.310 | 0 | -0.05(-2.12%) | |
Feb 03, 2017 | 2.360 | 2.360 | 2.360 | 0 | +0.03(+1.47%) | |
Feb 01, 2017 | 2.326 | 2.326 | 2.326 | 0 | -0.02(-0.81%) | |
Jan 31, 2017 | 2.345 | 2.345 | 2.345 | 2.345 | 168 | -0.08(-3.44%) |
Jan 25, 2017 | 2.428 | 2.428 | 2.428 | 0 | +0.07(+2.76%) | |
Jan 24, 2017 | 2.363 | 2.363 | 2.363 | 2.363 | 500 | +0.03(+1.40%) |
Jan 20, 2017 | 2.331 | 2.331 | 2.331 | 0 | -0.07(-2.85%) | |
Jan 19, 2017 | 2.392 | 2.399 | 2.392 | 2.399 | 5,000 | +0.01(+0.38%) |
Jan 18, 2017 | 2.390 | 2.390 | 2.390 | 2.390 | 1,000 | -0.03(-1.08%) |
Jan 17, 2017 | 2.416 | 2.416 | 2.416 | 2.416 | 13,000 | +0.09(+3.70%) |
Jan 11, 2017 | 2.330 | 2.330 | 2.330 | 0 | -0.06(-2.39%) | |
Jan 06, 2017 | 2.387 | 2.387 | 2.387 | 0 | -0.06(-2.29%) | |
Jan 04, 2017 | 2.443 | 2.443 | 2.443 | 0 | -0.01(-0.49%) | |
Dec 29, 2016 | 2.455 | 2.455 | 2.455 | 0 | +0.10(+4.41%) | |
Dec 22, 2016 | 2.351 | 2.351 | 2.351 | 0 | +0.05(+2.23%) | |
Dec 21, 2016 | 2.300 | 2.300 | 2.300 | 2.300 | 3,420 | -0.05(-2.21%) |
Dec 20, 2016 | 2.352 | 2.352 | 2.352 | 2.352 | 100 | -0.04(-1.78%) |
Dec 16, 2016 | 2.395 | 2.395 | 2.395 | 0 | +0.07(+3.00%) | |
Dec 08, 2016 | 2.325 | 2.325 | 2.325 | 0 | -0.03(-1.33%) | |
Dec 07, 2016 | 2.356 | 2.356 | 2.356 | 2.356 | 2,000 | +0.03(+1.17%) |
Dec 06, 2016 | 2.329 | 2.329 | 2.329 | 2.329 | 330 | +0.08(+3.48%) |
Nov 23, 2016 | 2.251 | 2.251 | 2.251 | 0 | -0.06(-2.78%) | |
Nov 22, 2016 | 2.341 | 2.341 | 2.315 | 2.315 | 10,900 | +0.07(+3.01%) |
Nov 21, 2016 | 2.157 | 2.247 | 2.157 | 2.247 | 14,000 | +0.24(+11.88%) |
Nov 16, 2016 | 2.009 | 2.009 | 2.009 | 0 | -0.06(-2.83%) | |
Nov 15, 2016 | 2.118 | 2.118 | 2.067 | 2.067 | 750 | -0.03(-1.52%) |
Nov 14, 2016 | 2.121 | 2.126 | 2.099 | 2.099 | 8,900 | +0.07(+3.25%) |
Nov 10, 2016 | 2.033 | 2.033 | 2.033 | 0 | +0.07(+3.56%) | |
Nov 08, 2016 | 1.963 | 1.963 | 1.963 | 39,036 | -0.10(-4.89%) | |
Nov 07, 2016 | 2.123 | 2.123 | 2.055 | 2.064 | 107,625 | +0.01(+0.43%) |
Nov 04, 2016 | 2.063 | 2.070 | 2.009 | 2.055 | 406,220 | -0.01(-0.40%) |
Nov 03, 2016 | 2.100 | 2.100 | 2.063 | 2.063 | 111,100 | -0.07(-3.25%) |
Nov 02, 2016 | 2.136 | 2.139 | 2.132 | 2.132 | 90,650 | -0.03(-1.18%) |
Nov 01, 2016 | 2.149 | 2.158 | 2.149 | 2.158 | 29,000 | -0.04(-1.65%) |