Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.720 | 2.742 | 2.707 | 2.733 | 330,489 | +0.01(+0.49%) |
May 30, 2017 | 2.729 | 2.751 | 2.711 | 2.720 | 690,110 | +0.00(+0.00%) |
May 26, 2017 | 2.729 | 2.729 | 2.720 | 2.720 | 377,101 | -0.01(-0.48%) |
May 25, 2017 | 2.729 | 2.733 | 2.722 | 2.733 | 578,200 | +0.01(+0.32%) |
May 24, 2017 | 2.702 | 2.733 | 2.698 | 2.724 | 837,960 | +0.03(+1.15%) |
May 23, 2017 | 2.689 | 2.693 | 2.671 | 2.693 | 934,596 | +0.02(+0.66%) |
May 22, 2017 | 2.667 | 2.685 | 2.667 | 2.676 | 464,892 | +0.02(+0.83%) |
May 19, 2017 | 2.676 | 2.688 | 2.654 | 2.654 | 420,746 | -0.02(-0.66%) |
May 18, 2017 | 2.645 | 2.676 | 2.632 | 2.671 | 501,704 | +0.04(+1.34%) |
May 17, 2017 | 2.680 | 2.685 | 2.618 | 2.636 | 1,008,279 | -0.05(-1.97%) |
May 16, 2017 | 2.680 | 2.693 | 2.676 | 2.689 | 320,366 | +0.01(+0.49%) |
May 15, 2017 | 2.667 | 2.681 | 2.658 | 2.676 | 369,805 | +0.01(+0.33%) |
May 12, 2017 | 2.689 | 2.702 | 2.636 | 2.667 | 987,034 | -0.03(-0.98%) |
May 11, 2017 | 2.698 | 2.715 | 2.693 | 2.693 | 373,147 | -0.01(-0.33%) |
May 10, 2017 | 2.676 | 2.707 | 2.676 | 2.702 | 398,629 | +0.02(+0.66%) |
May 09, 2017 | 2.702 | 2.707 | 2.685 | 2.685 | 573,332 | -0.01(-0.53%) |
May 08, 2017 | 2.703 | 2.708 | 2.699 | 2.699 | 547,725 | +0.00(+0.00%) |
May 05, 2017 | 2.699 | 2.708 | 2.690 | 2.699 | 641,443 | +0.00(+0.00%) |
May 04, 2017 | 2.703 | 2.708 | 2.673 | 2.699 | 789,279 | -0.01(-0.32%) |
May 03, 2017 | 2.694 | 2.708 | 2.681 | 2.708 | 553,189 | +0.03(+1.14%) |
May 02, 2017 | 2.677 | 2.708 | 2.677 | 2.677 | 775,221 | -0.00(-0.16%) |
May 01, 2017 | 2.673 | 2.694 | 2.673 | 2.681 | 574,713 | +0.01(+0.33%) |
Apr 28, 2017 | 2.677 | 2.686 | 2.660 | 2.673 | 524,918 | +0.01(+0.33%) |
Apr 27, 2017 | 2.668 | 2.673 | 2.660 | 2.664 | 349,184 | +0.00(+0.16%) |
Apr 26, 2017 | 2.668 | 2.668 | 2.651 | 2.660 | 588,182 | -0.00(-0.16%) |
Apr 25, 2017 | 2.668 | 2.684 | 2.655 | 2.664 | 541,881 | -0.00(-0.16%) |
Apr 24, 2017 | 2.690 | 2.694 | 2.664 | 2.668 | 373,532 | +0.01(+0.33%) |
Apr 21, 2017 | 2.686 | 2.686 | 2.651 | 2.660 | 471,834 | -0.02(-0.57%) |
Apr 20, 2017 | 2.681 | 2.686 | 2.664 | 2.675 | 426,115 | +0.02(+0.91%) |
Apr 19, 2017 | 2.664 | 2.677 | 2.646 | 2.651 | 440,211 | -0.00(-0.16%) |
Apr 18, 2017 | 2.646 | 2.664 | 2.646 | 2.655 | 368,069 | -0.00(-0.16%) |
Apr 17, 2017 | 2.660 | 2.668 | 2.642 | 2.660 | 425,776 | +0.02(+0.66%) |
Apr 13, 2017 | 2.655 | 2.664 | 2.625 | 2.642 | 563,056 | -0.00(-0.17%) |
Apr 12, 2017 | 2.677 | 2.684 | 2.603 | 2.646 | 988,186 | -0.04(-1.46%) |
Apr 11, 2017 | 2.681 | 2.686 | 2.664 | 2.686 | 302,141 | +0.01(+0.45%) |
Apr 10, 2017 | 2.656 | 2.682 | 2.656 | 2.674 | 548,572 | +0.03(+0.98%) |
Apr 07, 2017 | 2.648 | 2.665 | 2.639 | 2.648 | 558,557 | +0.00(+0.00%) |
Apr 06, 2017 | 2.639 | 2.648 | 2.630 | 2.648 | 411,434 | +0.01(+0.49%) |
Apr 05, 2017 | 2.626 | 2.652 | 2.626 | 2.635 | 511,350 | +0.01(+0.33%) |
Apr 04, 2017 | 2.600 | 2.635 | 2.596 | 2.626 | 601,611 | +0.01(+0.50%) |
Apr 03, 2017 | 2.617 | 2.635 | 2.596 | 2.613 | 659,357 | -0.00(-0.17%) |
Mar 31, 2017 | 2.600 | 2.617 | 2.596 | 2.617 | 369,337 | +0.03(+1.00%) |
Mar 30, 2017 | 2.574 | 2.605 | 2.570 | 2.592 | 802,207 | +0.02(+0.84%) |
Mar 29, 2017 | 2.553 | 2.587 | 2.553 | 2.570 | 813,153 | +0.02(+0.93%) |
Mar 28, 2017 | 2.522 | 2.553 | 2.514 | 2.546 | 545,843 | +0.04(+1.55%) |
Mar 27, 2017 | 2.492 | 2.522 | 2.483 | 2.507 | 378,557 | -0.00(-0.09%) |
Mar 24, 2017 | 2.505 | 2.535 | 2.503 | 2.509 | 460,275 | +0.02(+0.69%) |
Mar 23, 2017 | 2.522 | 2.535 | 2.483 | 2.492 | 435,865 | -0.02(-0.86%) |
Mar 22, 2017 | 2.492 | 2.514 | 2.492 | 2.514 | 429,192 | +0.03(+1.04%) |
Mar 21, 2017 | 2.557 | 2.561 | 2.479 | 2.488 | 768,544 | -0.06(-2.54%) |
Mar 20, 2017 | 2.561 | 2.566 | 2.535 | 2.553 | 492,935 | +0.00(+0.17%) |
Mar 17, 2017 | 2.548 | 2.574 | 2.535 | 2.548 | 685,588 | +0.01(+0.51%) |
Mar 16, 2017 | 2.531 | 2.553 | 2.522 | 2.535 | 710,207 | +0.00(+0.17%) |
Mar 15, 2017 | 2.479 | 2.535 | 2.466 | 2.531 | 1,984,963 | +0.06(+2.45%) |
Mar 14, 2017 | 2.501 | 2.509 | 2.462 | 2.470 | 948,161 | -0.04(-1.55%) |
Mar 13, 2017 | 2.561 | 2.592 | 2.499 | 2.509 | 1,091,877 | -0.06(-2.52%) |
Mar 10, 2017 | 2.544 | 2.574 | 2.544 | 2.574 | 685,445 | +0.05(+1.88%) |
Mar 09, 2017 | 2.630 | 2.630 | 2.493 | 2.527 | 1,992,824 | -0.11(-4.14%) |
Mar 08, 2017 | 2.666 | 2.672 | 2.636 | 2.636 | 883,084 | -0.03(-1.28%) |
Mar 07, 2017 | 2.670 | 2.679 | 2.662 | 2.670 | 342,351 | -0.00(-0.16%) |
Mar 06, 2017 | 2.644 | 2.674 | 2.644 | 2.674 | 368,212 | +0.03(+0.97%) |
Mar 03, 2017 | 2.649 | 2.653 | 2.644 | 2.649 | 567,093 | +0.00(+0.00%) |
Mar 02, 2017 | 2.662 | 2.662 | 2.644 | 2.649 | 660,838 | +0.00(+0.16%) |