Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.153 | 2.169 | 2.056 | 2.112 | 20,224,436 | -0.06(-2.61%) |
May 30, 2017 | 2.210 | 2.226 | 2.161 | 2.169 | 10,012,826 | -0.06(-2.90%) |
May 26, 2017 | 2.282 | 2.290 | 2.234 | 2.234 | 10,028,808 | -0.02(-0.72%) |
May 25, 2017 | 2.234 | 2.299 | 2.226 | 2.250 | 12,250,979 | -0.02(-0.71%) |
May 24, 2017 | 2.201 | 2.274 | 2.145 | 2.266 | 23,424,106 | +0.06(+2.56%) |
May 23, 2017 | 2.307 | 2.307 | 2.193 | 2.210 | 12,846,333 | -0.09(-3.87%) |
May 22, 2017 | 2.299 | 2.323 | 2.274 | 2.299 | 8,961,421 | +0.02(+1.07%) |
May 19, 2017 | 2.226 | 2.274 | 2.210 | 2.274 | 13,354,664 | +0.06(+2.55%) |
May 18, 2017 | 2.242 | 2.266 | 2.169 | 2.218 | 14,411,814 | -0.06(-2.84%) |
May 17, 2017 | 2.299 | 2.323 | 2.242 | 2.282 | 18,644,058 | +0.04(+1.81%) |
May 16, 2017 | 2.210 | 2.250 | 2.210 | 2.242 | 9,494,752 | +0.03(+1.47%) |
May 15, 2017 | 2.250 | 2.258 | 2.169 | 2.210 | 13,785,847 | +0.01(+0.37%) |
May 12, 2017 | 2.218 | 2.258 | 2.181 | 2.201 | 28,280,472 | +0.01(+0.37%) |
May 11, 2017 | 2.096 | 2.193 | 2.096 | 2.193 | 17,843,376 | +0.11(+5.04%) |
May 10, 2017 | 2.040 | 2.088 | 2.023 | 2.088 | 12,435,712 | +0.06(+3.20%) |
May 09, 2017 | 1.991 | 2.031 | 1.991 | 2.023 | 16,538,751 | +0.00(+0.00%) |
May 08, 2017 | 2.056 | 2.056 | 1.975 | 2.023 | 12,016,691 | +0.02(+0.81%) |
May 05, 2017 | 2.007 | 2.040 | 1.977 | 2.007 | 11,382,983 | +0.03(+1.64%) |
May 04, 2017 | 2.088 | 2.104 | 1.942 | 1.975 | 25,328,800 | -0.19(-8.61%) |
May 03, 2017 | 2.153 | 2.242 | 2.121 | 2.161 | 23,513,210 | +0.01(+0.38%) |
May 02, 2017 | 2.112 | 2.177 | 2.104 | 2.153 | 13,099,683 | +0.04(+1.92%) |
May 01, 2017 | 2.169 | 2.193 | 2.080 | 2.112 | 14,347,821 | -0.07(-3.33%) |
Apr 28, 2017 | 2.153 | 2.226 | 2.121 | 2.185 | 16,068,529 | +0.06(+2.66%) |
Apr 27, 2017 | 2.210 | 2.218 | 2.121 | 2.129 | 19,810,820 | -0.08(-3.66%) |
Apr 26, 2017 | 2.201 | 2.230 | 2.129 | 2.210 | 34,728,460 | -0.02(-0.73%) |
Apr 25, 2017 | 2.363 | 2.380 | 2.210 | 2.226 | 30,329,532 | -0.17(-7.09%) |
Apr 24, 2017 | 2.363 | 2.444 | 2.355 | 2.396 | 12,945,489 | -0.04(-1.66%) |
Apr 21, 2017 | 2.420 | 2.485 | 2.408 | 2.436 | 15,682,659 | +0.01(+0.33%) |
Apr 20, 2017 | 2.388 | 2.432 | 2.359 | 2.428 | 10,115,882 | +0.03(+1.35%) |
Apr 19, 2017 | 2.517 | 2.525 | 2.355 | 2.396 | 24,346,900 | -0.15(-6.03%) |
Apr 18, 2017 | 2.549 | 2.566 | 2.485 | 2.549 | 12,627,775 | +0.00(+0.00%) |
Apr 17, 2017 | 2.541 | 2.582 | 2.493 | 2.549 | 10,541,327 | +0.03(+1.29%) |
Apr 13, 2017 | 2.501 | 2.574 | 2.469 | 2.517 | 23,948,498 | +0.07(+2.98%) |
Apr 12, 2017 | 2.388 | 2.460 | 2.371 | 2.444 | 13,018,602 | +0.06(+2.72%) |
Apr 11, 2017 | 2.355 | 2.420 | 2.323 | 2.380 | 11,668,192 | +0.05(+2.08%) |
Apr 10, 2017 | 2.290 | 2.331 | 2.258 | 2.331 | 6,860,425 | +0.03(+1.41%) |
Apr 07, 2017 | 2.347 | 2.388 | 2.274 | 2.299 | 11,484,505 | +0.00(+0.00%) |
Apr 06, 2017 | 2.299 | 2.307 | 2.274 | 2.299 | 4,389,886 | -0.02(-1.05%) |
Apr 05, 2017 | 2.266 | 2.323 | 2.222 | 2.323 | 13,494,454 | +0.03(+1.41%) |
Apr 04, 2017 | 2.274 | 2.290 | 2.234 | 2.290 | 6,388,952 | +0.03(+1.43%) |
Apr 03, 2017 | 2.234 | 2.266 | 2.210 | 2.258 | 7,602,425 | +0.02(+1.09%) |
Mar 31, 2017 | 2.242 | 2.290 | 2.226 | 2.234 | 6,981,772 | -0.01(-0.36%) |
Mar 30, 2017 | 2.250 | 2.290 | 2.234 | 2.242 | 5,417,271 | -0.05(-2.12%) |
Mar 29, 2017 | 2.250 | 2.315 | 2.226 | 2.290 | 10,385,260 | +0.05(+2.23%) |
Mar 28, 2017 | 2.321 | 2.345 | 2.216 | 2.241 | 12,102,941 | -0.08(-3.47%) |
Mar 27, 2017 | 2.305 | 2.353 | 2.285 | 2.321 | 11,341,184 | +0.08(+3.60%) |
Mar 24, 2017 | 2.233 | 2.273 | 2.216 | 2.241 | 9,841,727 | -0.01(-0.36%) |
Mar 23, 2017 | 2.305 | 2.321 | 2.192 | 2.249 | 13,031,240 | -0.06(-2.79%) |
Mar 22, 2017 | 2.321 | 2.329 | 2.257 | 2.313 | 10,796,440 | +0.02(+0.70%) |
Mar 21, 2017 | 2.241 | 2.321 | 2.216 | 2.297 | 13,698,001 | +0.06(+2.52%) |
Mar 20, 2017 | 2.249 | 2.265 | 2.184 | 2.241 | 7,170,738 | +0.01(+0.36%) |
Mar 17, 2017 | 2.289 | 2.313 | 2.192 | 2.233 | 24,405,146 | -0.05(-2.12%) |
Mar 16, 2017 | 2.305 | 2.313 | 2.257 | 2.281 | 18,300,506 | +0.05(+2.17%) |
Mar 15, 2017 | 2.055 | 2.249 | 2.040 | 2.233 | 41,816,232 | +0.19(+9.49%) |
Mar 14, 2017 | 2.104 | 2.144 | 2.031 | 2.039 | 15,057,145 | -0.07(-3.44%) |
Mar 13, 2017 | 2.152 | 2.156 | 2.071 | 2.112 | 13,616,094 | +0.00(+0.00%) |
Mar 10, 2017 | 2.031 | 2.136 | 2.007 | 2.112 | 16,632,490 | +0.10(+5.22%) |
Mar 09, 2017 | 2.015 | 2.055 | 1.991 | 2.007 | 14,017,858 | +0.00(+0.00%) |
Mar 08, 2017 | 2.007 | 2.047 | 1.999 | 2.007 | 10,455,895 | -0.01(-0.40%) |
Mar 07, 2017 | 2.015 | 2.063 | 1.991 | 2.015 | 10,859,757 | -0.03(-1.57%) |
Mar 06, 2017 | 2.128 | 2.128 | 1.983 | 2.047 | 19,195,622 | -0.06(-3.05%) |
Mar 03, 2017 | 2.087 | 2.128 | 2.027 | 2.112 | 19,293,148 | +0.03(+1.55%) |
Mar 02, 2017 | 2.176 | 2.208 | 2.079 | 2.079 | 15,933,558 | -0.14(-6.18%) |