Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.460 | 2.530 | 2.430 | 2.510 | 3,339,750 | +0.05(+2.03%) |
May 30, 2017 | 2.440 | 2.470 | 2.410 | 2.460 | 2,004,301 | +0.00(+0.00%) |
May 26, 2017 | 2.500 | 2.510 | 2.460 | 2.460 | 2,119,508 | +0.00(+0.00%) |
May 25, 2017 | 2.450 | 2.490 | 2.410 | 2.460 | 3,034,164 | -0.01(-0.40%) |
May 24, 2017 | 2.410 | 2.490 | 2.350 | 2.470 | 7,237,219 | +0.06(+2.49%) |
May 23, 2017 | 2.495 | 2.520 | 2.385 | 2.410 | 6,188,173 | -0.06(-2.43%) |
May 22, 2017 | 2.510 | 2.540 | 2.460 | 2.470 | 2,958,371 | -0.02(-0.80%) |
May 19, 2017 | 2.470 | 2.510 | 2.460 | 2.490 | 4,772,851 | +0.05(+2.05%) |
May 18, 2017 | 2.500 | 2.500 | 2.400 | 2.440 | 8,351,372 | -0.08(-3.17%) |
May 17, 2017 | 2.525 | 2.590 | 2.470 | 2.520 | 5,335,819 | +0.04(+1.61%) |
May 16, 2017 | 2.460 | 2.520 | 2.450 | 2.480 | 3,516,913 | +0.02(+0.81%) |
May 15, 2017 | 2.510 | 2.520 | 2.393 | 2.460 | 4,058,394 | -0.01(-0.40%) |
May 12, 2017 | 2.460 | 2.500 | 2.435 | 2.470 | 8,403,441 | +0.03(+1.23%) |
May 11, 2017 | 2.280 | 2.440 | 2.260 | 2.440 | 6,406,889 | +0.17(+7.49%) |
May 10, 2017 | 2.280 | 2.300 | 2.230 | 2.270 | 3,479,417 | +0.03(+1.34%) |
May 09, 2017 | 2.250 | 2.260 | 2.200 | 2.240 | 5,452,316 | -0.02(-0.88%) |
May 08, 2017 | 2.260 | 2.280 | 2.223 | 2.260 | 4,040,025 | +0.01(+0.44%) |
May 05, 2017 | 2.210 | 2.260 | 2.180 | 2.250 | 5,364,047 | +0.09(+4.17%) |
May 04, 2017 | 2.300 | 2.330 | 2.150 | 2.160 | 8,082,388 | -0.20(-8.47%) |
May 03, 2017 | 2.360 | 2.440 | 2.340 | 2.360 | 7,741,845 | -0.04(-1.67%) |
May 02, 2017 | 2.380 | 2.440 | 2.340 | 2.400 | 7,519,293 | -0.01(-0.41%) |
May 01, 2017 | 2.510 | 2.510 | 2.380 | 2.410 | 5,296,535 | -0.13(-5.12%) |
Apr 28, 2017 | 2.500 | 2.550 | 2.435 | 2.540 | 5,701,360 | +0.04(+1.60%) |
Apr 27, 2017 | 2.530 | 2.530 | 2.425 | 2.500 | 6,392,761 | -0.05(-1.96%) |
Apr 26, 2017 | 2.540 | 2.550 | 2.400 | 2.550 | 10,720,764 | +0.01(+0.39%) |
Apr 25, 2017 | 2.600 | 2.610 | 2.490 | 2.540 | 10,456,694 | -0.12(-4.51%) |
Apr 24, 2017 | 2.700 | 2.710 | 2.630 | 2.660 | 6,867,429 | -0.07(-2.56%) |
Apr 21, 2017 | 2.780 | 2.780 | 2.700 | 2.730 | 5,200,957 | -0.03(-1.09%) |
Apr 20, 2017 | 2.780 | 2.800 | 2.720 | 2.760 | 6,789,350 | -0.04(-1.43%) |
Apr 19, 2017 | 2.780 | 2.830 | 2.720 | 2.800 | 10,734,285 | -0.02(-0.71%) |
Apr 18, 2017 | 2.780 | 2.830 | 2.750 | 2.820 | 6,010,347 | +0.03(+1.08%) |
Apr 17, 2017 | 2.880 | 2.890 | 2.770 | 2.790 | 6,593,452 | -0.10(-3.46%) |
Apr 13, 2017 | 2.910 | 2.960 | 2.870 | 2.890 | 5,490,184 | -0.04(-1.37%) |
Apr 12, 2017 | 2.920 | 2.950 | 2.860 | 2.930 | 4,105,613 | +0.03(+1.03%) |
Apr 11, 2017 | 2.820 | 2.930 | 2.810 | 2.900 | 5,734,014 | +0.12(+4.32%) |
Apr 10, 2017 | 2.750 | 2.810 | 2.710 | 2.780 | 3,028,270 | +0.02(+0.72%) |
Apr 07, 2017 | 2.860 | 2.880 | 2.750 | 2.760 | 4,306,505 | -0.05(-1.78%) |
Apr 06, 2017 | 2.850 | 2.850 | 2.770 | 2.810 | 2,298,005 | -0.03(-1.06%) |
Apr 05, 2017 | 2.810 | 2.870 | 2.750 | 2.840 | 5,938,383 | -0.02(-0.70%) |
Apr 04, 2017 | 2.880 | 2.910 | 2.820 | 2.860 | 3,279,833 | -0.01(-0.35%) |
Apr 03, 2017 | 2.830 | 2.890 | 2.810 | 2.870 | 3,599,175 | +0.04(+1.41%) |
Mar 31, 2017 | 2.840 | 2.890 | 2.800 | 2.830 | 3,964,247 | +0.01(+0.35%) |
Mar 30, 2017 | 2.840 | 2.860 | 2.810 | 2.820 | 3,521,894 | -0.04(-1.40%) |
Mar 29, 2017 | 2.850 | 2.900 | 2.795 | 2.860 | 4,457,508 | +0.03(+1.06%) |
Mar 28, 2017 | 2.950 | 2.970 | 2.800 | 2.830 | 7,782,475 | -0.14(-4.71%) |
Mar 27, 2017 | 3.000 | 3.010 | 2.930 | 2.970 | 2,932,587 | +0.06(+2.06%) |
Mar 24, 2017 | 2.940 | 2.985 | 2.880 | 2.910 | 5,844,543 | -0.05(-1.69%) |
Mar 23, 2017 | 3.070 | 3.080 | 2.914 | 2.960 | 6,318,248 | -0.10(-3.27%) |
Mar 22, 2017 | 3.150 | 3.160 | 3.045 | 3.060 | 3,844,408 | -0.05(-1.61%) |
Mar 21, 2017 | 3.070 | 3.150 | 3.040 | 3.110 | 8,832,012 | +0.04(+1.30%) |
Mar 20, 2017 | 3.000 | 3.080 | 2.940 | 3.070 | 4,007,765 | +0.07(+2.33%) |
Mar 17, 2017 | 3.080 | 3.080 | 2.880 | 3.000 | 12,021,985 | -0.03(-0.99%) |
Mar 16, 2017 | 3.200 | 3.200 | 3.030 | 3.030 | 5,862,451 | -0.06(-1.94%) |
Mar 15, 2017 | 2.860 | 3.100 | 2.790 | 3.090 | 11,518,225 | +0.28(+9.96%) |
Mar 14, 2017 | 3.010 | 3.050 | 2.780 | 2.810 | 6,569,349 | -0.20(-6.64%) |
Mar 13, 2017 | 3.050 | 3.070 | 2.950 | 3.010 | 6,042,299 | +0.02(+0.67%) |
Mar 10, 2017 | 2.820 | 2.990 | 2.775 | 2.990 | 5,144,799 | +0.21(+7.55%) |
Mar 09, 2017 | 2.800 | 2.870 | 2.770 | 2.780 | 4,028,346 | -0.03(-1.07%) |
Mar 08, 2017 | 2.800 | 2.890 | 2.770 | 2.810 | 4,239,489 | -0.02(-0.71%) |
Mar 07, 2017 | 2.760 | 2.925 | 2.740 | 2.830 | 7,824,939 | +0.02(+0.71%) |
Mar 06, 2017 | 3.010 | 3.010 | 2.790 | 2.810 | 7,457,886 | -0.19(-6.33%) |
Mar 03, 2017 | 2.900 | 3.030 | 2.830 | 3.000 | 10,028,967 | +0.07(+2.39%) |
Mar 02, 2017 | 3.130 | 3.170 | 2.920 | 2.930 | 9,805,186 | -0.26(-8.15%) |