Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.320 | 2.320 | 2.290 | 2.300 | 41,899 | -0.06(-2.54%) |
May 30, 2017 | 2.350 | 2.370 | 2.350 | 2.360 | 17,293 | -0.03(-1.26%) |
May 26, 2017 | 2.372 | 2.390 | 2.360 | 2.390 | 9,054 | +0.04(+1.70%) |
May 25, 2017 | 2.386 | 2.386 | 2.350 | 2.350 | 6,943 | -0.10(-4.08%) |
May 24, 2017 | 2.460 | 2.460 | 2.450 | 2.450 | 7,405 | -0.01(-0.41%) |
May 23, 2017 | 2.460 | 2.460 | 2.451 | 2.460 | 101,453 | +0.00(+0.00%) |
May 22, 2017 | 2.350 | 2.480 | 2.350 | 2.460 | 82,500 | +0.02(+1.03%) |
May 19, 2017 | 2.435 | 2.435 | 2.430 | 2.435 | 1,964 | +0.04(+1.84%) |
May 18, 2017 | 2.380 | 2.391 | 2.380 | 2.391 | 2,290 | +0.02(+0.89%) |
May 17, 2017 | 2.380 | 2.385 | 2.370 | 2.370 | 16,300 | +0.00(+0.00%) |
May 16, 2017 | 2.374 | 2.374 | 2.370 | 2.370 | 2,460 | +0.00(+0.00%) |
May 15, 2017 | 2.373 | 2.373 | 2.370 | 2.370 | 1,197 | +0.03(+1.28%) |
May 12, 2017 | 2.340 | 2.340 | 2.340 | 2.340 | 104 | -0.01(-0.43%) |
May 11, 2017 | 2.350 | 2.350 | 2.340 | 2.350 | 11,275 | +0.04(+1.73%) |
May 10, 2017 | 2.310 | 2.320 | 2.310 | 2.310 | 7,601 | +0.06(+2.67%) |
May 09, 2017 | 2.250 | 2.270 | 2.250 | 2.250 | 16,860 | -0.02(-0.66%) |
May 08, 2017 | 2.260 | 2.277 | 2.240 | 2.265 | 90,155 | -0.00(-0.22%) |
May 05, 2017 | 2.231 | 2.280 | 2.230 | 2.270 | 80,397 | +0.04(+1.69%) |
May 04, 2017 | 2.290 | 2.290 | 2.232 | 2.232 | 18,071 | -0.08(-3.51%) |
May 03, 2017 | 2.330 | 2.330 | 2.310 | 2.313 | 4,420 | -0.00(-0.13%) |
May 02, 2017 | 2.350 | 2.350 | 2.317 | 2.317 | 250 | -0.04(-1.84%) |
May 01, 2017 | 2.370 | 2.370 | 2.360 | 2.360 | 5,264 | -0.01(-0.21%) |
Apr 27, 2017 | 2.365 | 40 | -0.02(-0.82%) | |||
Apr 26, 2017 | 2.381 | 2.385 | 2.381 | 2.385 | 250 | +0.00(+0.19%) |
Apr 25, 2017 | 2.378 | 2.380 | 2.378 | 2.380 | 1,214 | -0.00(-0.04%) |
Apr 24, 2017 | 2.407 | 2.407 | 2.381 | 2.381 | 5,500 | -0.01(-0.38%) |
Apr 21, 2017 | 2.430 | 2.430 | 2.390 | 2.390 | 10,370 | -0.06(-2.50%) |
Apr 20, 2017 | 2.465 | 2.470 | 2.450 | 2.451 | 4,330 | -0.00(-0.02%) |
Apr 19, 2017 | 2.530 | 2.530 | 2.452 | 2.452 | 508 | -0.08(-3.08%) |
Apr 18, 2017 | 2.540 | 2.540 | 2.520 | 2.530 | 27,007 | -0.01(-0.39%) |
Apr 17, 2017 | 2.560 | 2.560 | 2.540 | 2.540 | 10,573 | -0.02(-0.78%) |
Apr 13, 2017 | 2.570 | 2.570 | 2.560 | 2.560 | 31,705 | +0.00(+0.00%) |
Apr 12, 2017 | 2.580 | 2.580 | 2.552 | 2.560 | 55,494 | +0.00(+0.00%) |
Apr 11, 2017 | 2.560 | 2.580 | 2.560 | 2.560 | 59,935 | +0.00(+0.00%) |
Apr 10, 2017 | 2.560 | 2.560 | 2.560 | 2.560 | 30,134 | +0.03(+1.19%) |
Apr 07, 2017 | 2.530 | 2.540 | 2.530 | 2.530 | 51,908 | +0.01(+0.40%) |
Apr 06, 2017 | 2.510 | 2.530 | 2.510 | 2.520 | 50,800 | +0.03(+1.20%) |
Apr 05, 2017 | 2.490 | 2.490 | 2.490 | 2.490 | 110 | +0.00(+0.00%) |
Apr 04, 2017 | 2.495 | 2.495 | 2.490 | 2.490 | 6,431 | +0.05(+2.01%) |
Apr 03, 2017 | 2.480 | 2.480 | 2.441 | 2.441 | 11,550 | -0.01(-0.37%) |
Mar 31, 2017 | 2.460 | 2.460 | 2.450 | 2.450 | 794 | +0.01(+0.36%) |
Mar 30, 2017 | 2.441 | 2.441 | 2.441 | 2.441 | 400 | +0.02(+0.88%) |
Mar 29, 2017 | 2.420 | 2.420 | 2.420 | 2.420 | 100 | +0.05(+2.11%) |
Mar 28, 2017 | 2.370 | 2.370 | 2.370 | 2.370 | 198 | +0.02(+0.85%) |
Mar 27, 2017 | 2.340 | 2.350 | 2.330 | 2.350 | 1,200 | +0.01(+0.43%) |
Mar 24, 2017 | 2.340 | 2.344 | 2.340 | 2.340 | 8,300 | -0.01(-0.47%) |
Mar 22, 2017 | 2.351 | 2.351 | 2.351 | 0 | -0.02(-0.80%) | |
Mar 21, 2017 | 2.382 | 2.382 | 2.360 | 2.370 | 9,320 | -0.01(-0.42%) |
Mar 20, 2017 | 2.370 | 2.386 | 2.370 | 2.380 | 19,485 | +0.00(+0.00%) |
Mar 16, 2017 | 2.380 | 2.380 | 2.380 | 0 | +0.00(+0.00%) | |
Mar 15, 2017 | 2.370 | 2.400 | 2.370 | 2.380 | 13,223 | +0.04(+1.71%) |
Mar 14, 2017 | 2.330 | 2.360 | 2.330 | 2.340 | 35,122 | -0.04(-1.68%) |
Mar 13, 2017 | 2.389 | 2.390 | 2.380 | 2.380 | 216,053 | +0.00(+0.00%) |
Mar 10, 2017 | 1.940 | 2.397 | 1.940 | 2.380 | 23,480 | -0.05(-2.06%) |
Mar 09, 2017 | 2.400 | 2.430 | 2.390 | 2.430 | 83,469 | -0.01(-0.41%) |
Mar 08, 2017 | 2.530 | 2.530 | 2.440 | 2.440 | 28,924 | -0.11(-4.17%) |
Mar 07, 2017 | 2.560 | 2.564 | 2.540 | 2.546 | 47,800 | +0.01(+0.24%) |
Mar 06, 2017 | 2.550 | 2.550 | 2.540 | 2.540 | 32,605 | +0.01(+0.40%) |
Mar 03, 2017 | 2.520 | 2.530 | 2.510 | 2.530 | 53,015 | -0.02(-0.78%) |