Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.898 | 2.903 | 2.886 | 2.892 | 133,586 | +0.01(+0.41%) |
May 30, 2017 | 2.886 | 2.898 | 2.880 | 2.880 | 66,855 | -0.01(-0.40%) |
May 26, 2017 | 2.880 | 2.898 | 2.880 | 2.892 | 78,721 | +0.01(+0.41%) |
May 25, 2017 | 2.898 | 2.898 | 2.880 | 2.880 | 113,551 | -0.02(-0.61%) |
May 24, 2017 | 2.892 | 2.903 | 2.874 | 2.898 | 121,754 | +0.01(+0.41%) |
May 23, 2017 | 2.880 | 2.898 | 2.880 | 2.886 | 58,057 | +0.01(+0.20%) |
May 22, 2017 | 2.886 | 2.892 | 2.880 | 2.880 | 69,677 | +0.00(+0.00%) |
May 19, 2017 | 2.880 | 2.898 | 2.874 | 2.880 | 86,968 | -0.01(-0.20%) |
May 18, 2017 | 2.880 | 2.892 | 2.880 | 2.886 | 134,059 | +0.00(+0.00%) |
May 17, 2017 | 2.874 | 2.898 | 2.874 | 2.886 | 68,399 | +0.02(+0.61%) |
May 16, 2017 | 2.874 | 2.886 | 2.868 | 2.868 | 39,475 | -0.01(-0.18%) |
May 15, 2017 | 2.867 | 2.879 | 2.867 | 2.874 | 65,958 | +0.01(+0.42%) |
May 12, 2017 | 2.862 | 2.868 | 2.856 | 2.862 | 59,961 | +0.01(+0.20%) |
May 11, 2017 | 2.844 | 2.867 | 2.844 | 2.856 | 112,300 | +0.00(+0.00%) |
May 10, 2017 | 2.856 | 2.862 | 2.856 | 2.856 | 79,563 | -0.01(-0.20%) |
May 09, 2017 | 2.867 | 2.867 | 2.856 | 2.862 | 81,305 | -0.02(-0.61%) |
May 08, 2017 | 2.867 | 2.879 | 2.862 | 2.879 | 62,901 | +0.01(+0.41%) |
May 05, 2017 | 2.867 | 2.891 | 2.867 | 2.867 | 122,072 | -0.01(-0.40%) |
May 04, 2017 | 2.873 | 2.885 | 2.862 | 2.879 | 139,578 | +0.01(+0.20%) |
May 03, 2017 | 2.873 | 2.880 | 2.873 | 2.873 | 72,870 | +0.00(+0.00%) |
May 02, 2017 | 2.891 | 2.896 | 2.867 | 2.873 | 301,892 | -0.02(-0.60%) |
May 01, 2017 | 2.902 | 2.902 | 2.891 | 2.891 | 90,724 | +0.00(+0.00%) |
Apr 28, 2017 | 2.902 | 2.902 | 2.891 | 2.891 | 60,303 | -0.01(-0.40%) |
Apr 27, 2017 | 2.902 | 2.902 | 2.885 | 2.902 | 84,147 | +0.01(+0.20%) |
Apr 26, 2017 | 2.891 | 2.902 | 2.891 | 2.896 | 94,562 | +0.01(+0.40%) |
Apr 25, 2017 | 2.914 | 2.925 | 2.885 | 2.885 | 91,984 | -0.03(-1.00%) |
Apr 24, 2017 | 2.908 | 2.914 | 2.896 | 2.914 | 88,277 | +0.01(+0.20%) |
Apr 21, 2017 | 2.908 | 2.908 | 2.902 | 2.908 | 70,581 | +0.00(+0.00%) |
Apr 20, 2017 | 2.902 | 2.908 | 2.896 | 2.908 | 63,604 | +0.00(+0.00%) |
Apr 19, 2017 | 2.891 | 2.908 | 2.879 | 2.908 | 75,308 | +0.02(+0.60%) |
Apr 18, 2017 | 2.879 | 2.891 | 2.879 | 2.891 | 87,547 | +0.01(+0.24%) |
Apr 17, 2017 | 2.878 | 2.890 | 2.878 | 2.884 | 74,270 | +0.01(+0.40%) |
Apr 13, 2017 | 2.872 | 2.890 | 2.872 | 2.872 | 78,819 | -0.02(-0.60%) |
Apr 12, 2017 | 2.872 | 2.890 | 2.866 | 2.890 | 69,667 | +0.02(+0.60%) |
Apr 11, 2017 | 2.878 | 2.889 | 2.872 | 2.872 | 57,617 | -0.02(-0.60%) |
Apr 10, 2017 | 2.872 | 2.890 | 2.872 | 2.890 | 36,351 | +0.02(+0.60%) |
Apr 07, 2017 | 2.855 | 2.872 | 2.855 | 2.872 | 107,584 | +0.02(+0.61%) |
Apr 06, 2017 | 2.861 | 2.861 | 2.849 | 2.855 | 112,414 | -0.01(-0.40%) |
Apr 05, 2017 | 2.855 | 2.866 | 2.855 | 2.866 | 153,207 | +0.01(+0.20%) |
Apr 04, 2017 | 2.861 | 2.872 | 2.861 | 2.861 | 69,345 | -0.02(-0.60%) |
Apr 03, 2017 | 2.861 | 2.878 | 2.858 | 2.878 | 127,158 | +0.02(+0.61%) |
Mar 31, 2017 | 2.855 | 2.866 | 2.843 | 2.861 | 127,658 | +0.01(+0.20%) |
Mar 30, 2017 | 2.849 | 2.861 | 2.843 | 2.855 | 178,697 | +0.00(+0.00%) |
Mar 29, 2017 | 2.849 | 2.858 | 2.832 | 2.855 | 191,006 | +0.01(+0.41%) |
Mar 28, 2017 | 2.861 | 2.866 | 2.843 | 2.843 | 118,918 | -0.01(-0.40%) |
Mar 27, 2017 | 2.849 | 2.861 | 2.849 | 2.855 | 82,871 | +0.00(+0.00%) |
Mar 24, 2017 | 2.843 | 2.861 | 2.838 | 2.855 | 107,744 | +0.01(+0.41%) |
Mar 23, 2017 | 2.838 | 2.855 | 2.838 | 2.843 | 72,072 | +0.00(+0.00%) |
Mar 22, 2017 | 2.849 | 2.855 | 2.843 | 2.843 | 80,008 | +0.00(+0.00%) |
Mar 21, 2017 | 2.838 | 2.849 | 2.838 | 2.843 | 93,255 | -0.01(-0.40%) |
Mar 20, 2017 | 2.832 | 2.855 | 2.826 | 2.855 | 82,060 | +0.03(+1.02%) |
Mar 17, 2017 | 2.826 | 2.838 | 2.826 | 2.826 | 62,654 | -0.02(-0.81%) |
Mar 16, 2017 | 2.832 | 2.849 | 2.814 | 2.849 | 68,741 | +0.02(+0.61%) |
Mar 15, 2017 | 2.814 | 2.843 | 2.797 | 2.832 | 183,564 | +0.01(+0.41%) |
Mar 14, 2017 | 2.826 | 2.833 | 2.820 | 2.820 | 107,512 | -0.00(-0.16%) |
Mar 13, 2017 | 2.859 | 2.865 | 2.819 | 2.825 | 86,052 | -0.02(-0.81%) |
Mar 10, 2017 | 2.865 | 2.877 | 2.842 | 2.848 | 96,307 | -0.01(-0.40%) |
Mar 09, 2017 | 2.877 | 2.877 | 2.859 | 2.859 | 69,508 | -0.02(-0.60%) |
Mar 08, 2017 | 2.888 | 2.888 | 2.871 | 2.877 | 132,600 | +0.00(+0.00%) |
Mar 07, 2017 | 2.905 | 2.905 | 2.877 | 2.877 | 39,586 | -0.04(-1.38%) |
Mar 06, 2017 | 2.917 | 2.917 | 2.888 | 2.917 | 154,604 | +0.01(+0.20%) |
Mar 03, 2017 | 2.888 | 2.911 | 2.882 | 2.911 | 38,403 | +0.02(+0.80%) |
Mar 02, 2017 | 2.905 | 2.911 | 2.882 | 2.888 | 107,694 | -0.03(-0.98%) |