Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.154 | 2.154 | 2.141 | 2.141 | 282,176 | -0.01(-0.60%) |
May 30, 2017 | 2.152 | 2.156 | 2.147 | 2.154 | 469,390 | +0.00(+0.10%) |
May 26, 2017 | 2.150 | 2.158 | 2.139 | 2.152 | 732,809 | +0.00(+0.00%) |
May 25, 2017 | 2.150 | 2.152 | 2.143 | 2.152 | 322,334 | +0.00(+0.14%) |
May 24, 2017 | 2.152 | 2.154 | 2.145 | 2.149 | 431,386 | +0.00(+0.16%) |
May 23, 2017 | 2.150 | 2.156 | 2.145 | 2.145 | 620,336 | -0.00(-0.10%) |
May 22, 2017 | 2.169 | 2.169 | 2.147 | 2.147 | 332,666 | -0.02(-0.70%) |
May 19, 2017 | 2.162 | 2.173 | 2.162 | 2.162 | 200,957 | -0.01(-0.30%) |
May 18, 2017 | 2.169 | 2.171 | 2.165 | 2.169 | 44,103 | +0.01(+0.30%) |
May 17, 2017 | 2.165 | 2.169 | 2.162 | 2.162 | 96,845 | -0.00(-0.20%) |
May 16, 2017 | 2.156 | 2.171 | 2.156 | 2.167 | 215,598 | +0.01(+0.30%) |
May 15, 2017 | 2.161 | 2.165 | 2.160 | 2.160 | 192,192 | -0.01(-0.30%) |
May 12, 2017 | 2.160 | 2.169 | 2.156 | 2.167 | 259,198 | +0.01(+0.40%) |
May 11, 2017 | 2.162 | 2.162 | 2.154 | 2.158 | 142,218 | +0.01(+0.50%) |
May 10, 2017 | 2.145 | 2.151 | 2.145 | 2.147 | 109,425 | +0.01(+0.30%) |
May 09, 2017 | 2.154 | 2.154 | 2.141 | 2.141 | 273,657 | -0.01(-0.30%) |
May 08, 2017 | 2.152 | 2.154 | 2.145 | 2.147 | 114,531 | +0.00(+0.00%) |
May 05, 2017 | 2.147 | 2.152 | 2.144 | 2.147 | 71,638 | +0.00(+0.10%) |
May 04, 2017 | 2.150 | 2.151 | 2.141 | 2.145 | 130,530 | +0.00(+0.05%) |
May 03, 2017 | 2.143 | 2.145 | 2.141 | 2.144 | 82,943 | +0.00(+0.05%) |
May 02, 2017 | 2.152 | 2.152 | 2.141 | 2.143 | 170,183 | -0.01(-0.30%) |
May 01, 2017 | 2.145 | 2.154 | 2.145 | 2.150 | 172,601 | +0.00(+0.11%) |
Apr 28, 2017 | 2.147 | 2.152 | 2.143 | 2.147 | 317,093 | -0.00(-0.11%) |
Apr 27, 2017 | 2.145 | 2.156 | 2.144 | 2.150 | 216,924 | +0.00(+0.20%) |
Apr 26, 2017 | 2.145 | 2.147 | 2.141 | 2.145 | 358,447 | -0.00(-0.10%) |
Apr 25, 2017 | 2.147 | 2.150 | 2.143 | 2.147 | 416,859 | -0.00(-0.20%) |
Apr 24, 2017 | 2.141 | 2.154 | 2.135 | 2.152 | 136,796 | +0.01(+0.50%) |
Apr 21, 2017 | 2.139 | 2.141 | 2.137 | 2.141 | 59,378 | +0.00(+0.10%) |
Apr 20, 2017 | 2.137 | 2.147 | 2.137 | 2.139 | 227,931 | +0.00(+0.10%) |
Apr 19, 2017 | 2.145 | 2.148 | 2.137 | 2.137 | 261,688 | -0.01(-0.38%) |
Apr 18, 2017 | 2.144 | 2.145 | 2.137 | 2.145 | 218,294 | +0.00(+0.18%) |
Apr 17, 2017 | 2.139 | 2.141 | 2.137 | 2.141 | 230,039 | +0.01(+0.30%) |
Apr 13, 2017 | 2.141 | 2.142 | 2.135 | 2.135 | 68,468 | -0.01(-0.30%) |
Apr 12, 2017 | 2.145 | 2.148 | 2.141 | 2.141 | 153,066 | -0.00(-0.20%) |
Apr 11, 2017 | 2.152 | 2.152 | 2.143 | 2.145 | 412,234 | +0.00(+0.20%) |
Apr 10, 2017 | 2.135 | 2.141 | 2.135 | 2.141 | 225,583 | +0.00(+0.10%) |
Apr 07, 2017 | 2.135 | 2.140 | 2.130 | 2.139 | 122,020 | +0.01(+0.30%) |
Apr 06, 2017 | 2.135 | 2.135 | 2.132 | 2.132 | 54,859 | +0.00(+0.10%) |
Apr 05, 2017 | 2.132 | 2.132 | 2.130 | 2.130 | 22,441 | +0.00(+0.00%) |
Apr 04, 2017 | 2.130 | 2.135 | 2.128 | 2.130 | 252,704 | +0.00(+0.00%) |
Apr 03, 2017 | 2.132 | 2.132 | 2.132 | 2.130 | 14,124 | +0.00(+0.00%) |
Mar 31, 2017 | 2.137 | 2.137 | 2.130 | 2.130 | 81,318 | -0.01(-0.40%) |
Mar 30, 2017 | 2.128 | 2.139 | 2.128 | 2.139 | 124,693 | +0.01(+0.50%) |
Mar 29, 2017 | 2.128 | 2.130 | 2.128 | 2.128 | 129,876 | +0.00(+0.00%) |
Mar 28, 2017 | 2.128 | 2.130 | 2.128 | 2.128 | 810,112 | +0.00(+0.00%) |
Mar 27, 2017 | 2.130 | 2.135 | 2.128 | 2.128 | 134,443 | +0.00(+0.00%) |
Mar 24, 2017 | 2.130 | 2.130 | 2.128 | 2.128 | 112,204 | -0.00(-0.10%) |
Mar 23, 2017 | 2.128 | 2.132 | 2.128 | 2.130 | 414,059 | +0.00(+0.10%) |
Mar 22, 2017 | 2.137 | 2.141 | 2.128 | 2.128 | 239,369 | -0.01(-0.30%) |
Mar 21, 2017 | 2.135 | 2.135 | 2.128 | 2.135 | 227,894 | +0.00(+0.10%) |
Mar 20, 2017 | 2.137 | 2.137 | 2.130 | 2.132 | 92,567 | +0.00(+0.00%) |
Mar 17, 2017 | 2.135 | 2.137 | 2.132 | 2.132 | 22,314 | -0.00(-0.10%) |
Mar 16, 2017 | 2.136 | 2.136 | 2.132 | 2.135 | 55,799 | +0.00(+0.10%) |
Mar 15, 2017 | 2.135 | 2.138 | 2.128 | 2.132 | 241,474 | -0.00(-0.20%) |
Mar 14, 2017 | 2.143 | 2.143 | 2.133 | 2.137 | 21,520 | +0.00(+0.09%) |
Mar 13, 2017 | 2.132 | 2.141 | 2.132 | 2.135 | 66,089 | +0.00(+0.21%) |
Mar 10, 2017 | 2.132 | 2.135 | 2.128 | 2.130 | 182,729 | +0.00(+0.10%) |
Mar 09, 2017 | 2.135 | 2.139 | 2.128 | 2.128 | 237,316 | -0.01(-0.70%) |
Mar 08, 2017 | 2.146 | 2.147 | 2.143 | 2.143 | 86,177 | -0.00(-0.10%) |
Mar 07, 2017 | 2.135 | 2.149 | 2.135 | 2.145 | 167,989 | +0.00(+0.09%) |
Mar 06, 2017 | 2.138 | 2.145 | 2.138 | 2.143 | 30,505 | +0.00(+0.21%) |
Mar 03, 2017 | 2.135 | 2.154 | 2.135 | 2.139 | 261,491 | +0.01(+0.30%) |
Mar 02, 2017 | 2.136 | 2.139 | 2.130 | 2.132 | 174,501 | -0.00(-0.20%) |