Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.510 | 2.530 | 2.430 | 2.430 | 872,737 | -0.05(-2.02%) |
May 30, 2017 | 2.480 | 2.500 | 2.460 | 2.480 | 575,870 | -0.02(-0.80%) |
May 26, 2017 | 2.480 | 2.520 | 2.450 | 2.500 | 1,449,316 | +0.02(+0.81%) |
May 25, 2017 | 2.425 | 2.500 | 2.420 | 2.480 | 681,220 | +0.03(+1.22%) |
May 24, 2017 | 2.415 | 2.470 | 2.400 | 2.450 | 944,564 | +0.04(+1.66%) |
May 23, 2017 | 2.415 | 2.450 | 2.380 | 2.410 | 2,629,192 | -0.08(-3.21%) |
May 22, 2017 | 2.480 | 2.520 | 2.470 | 2.490 | 1,110,395 | +0.02(+0.81%) |
May 19, 2017 | 2.495 | 2.560 | 2.440 | 2.470 | 1,755,475 | -0.02(-0.80%) |
May 18, 2017 | 2.545 | 2.580 | 2.490 | 2.490 | 1,418,986 | -0.04(-1.58%) |
May 17, 2017 | 2.590 | 2.590 | 2.510 | 2.530 | 2,054,256 | -0.09(-3.40%) |
May 16, 2017 | 2.685 | 2.720 | 2.600 | 2.619 | 1,043,954 | -0.04(-1.54%) |
May 15, 2017 | 2.690 | 2.720 | 2.650 | 2.660 | 943,920 | -0.01(-0.56%) |
May 12, 2017 | 2.635 | 2.690 | 2.610 | 2.675 | 1,166,547 | +0.05(+2.10%) |
May 11, 2017 | 2.675 | 2.740 | 2.610 | 2.620 | 2,566,514 | +0.04(+1.55%) |
May 10, 2017 | 2.575 | 2.580 | 2.510 | 2.580 | 937,444 | +0.01(+0.39%) |
May 09, 2017 | 2.635 | 2.670 | 2.570 | 2.570 | 590,725 | -0.06(-2.28%) |
May 08, 2017 | 2.570 | 2.660 | 2.520 | 2.630 | 1,476,481 | +0.07(+2.73%) |
May 05, 2017 | 2.595 | 2.700 | 2.540 | 2.560 | 1,408,346 | -0.04(-1.35%) |
May 04, 2017 | 2.465 | 2.605 | 2.460 | 2.595 | 1,490,475 | +0.14(+5.49%) |
May 03, 2017 | 2.545 | 2.550 | 2.450 | 2.460 | 2,807,008 | -0.09(-3.53%) |
May 02, 2017 | 2.655 | 2.670 | 2.520 | 2.550 | 2,806,325 | -0.14(-5.20%) |
May 01, 2017 | 2.890 | 2.940 | 2.670 | 2.690 | 3,095,280 | -0.17(-5.94%) |
Apr 28, 2017 | 2.795 | 2.880 | 2.780 | 2.860 | 2,471,946 | +0.08(+2.88%) |
Apr 27, 2017 | 2.770 | 2.790 | 2.680 | 2.780 | 2,314,109 | +0.01(+0.36%) |
Apr 26, 2017 | 2.765 | 2.810 | 2.630 | 2.770 | 4,670,406 | +0.08(+3.17%) |
Apr 25, 2017 | 2.535 | 2.750 | 2.520 | 2.685 | 5,037,045 | +0.19(+7.40%) |
Apr 24, 2017 | 2.425 | 2.530 | 2.270 | 2.500 | 2,718,272 | +0.11(+4.60%) |
Apr 21, 2017 | 2.365 | 2.430 | 2.360 | 2.390 | 1,081,296 | +0.03(+1.27%) |
Apr 20, 2017 | 2.280 | 2.430 | 2.250 | 2.360 | 1,529,747 | +0.08(+3.51%) |
Apr 19, 2017 | 2.280 | 2.300 | 2.270 | 2.280 | 497,461 | +0.00(+0.00%) |
Apr 18, 2017 | 2.310 | 2.330 | 2.250 | 2.280 | 750,857 | -0.02(-0.87%) |
Apr 17, 2017 | 2.345 | 2.380 | 2.280 | 2.300 | 703,734 | -0.02(-0.86%) |
Apr 13, 2017 | 2.385 | 2.400 | 2.300 | 2.320 | 1,761,057 | -0.09(-3.73%) |
Apr 12, 2017 | 2.505 | 2.510 | 2.370 | 2.410 | 1,942,917 | -0.11(-4.37%) |
Apr 11, 2017 | 2.235 | 2.540 | 2.220 | 2.520 | 4,583,830 | +0.24(+10.53%) |
Apr 10, 2017 | 2.335 | 2.350 | 2.250 | 2.280 | 2,446,689 | -0.08(-3.39%) |
Apr 07, 2017 | 2.405 | 2.430 | 2.360 | 2.360 | 718,475 | -0.04(-1.67%) |
Apr 06, 2017 | 2.335 | 2.450 | 2.280 | 2.400 | 2,000,556 | +0.08(+3.45%) |
Apr 05, 2017 | 2.145 | 2.340 | 2.100 | 2.320 | 3,444,723 | +0.10(+4.50%) |
Apr 04, 2017 | 2.385 | 2.385 | 2.140 | 2.220 | 5,633,388 | -0.18(-7.50%) |
Apr 03, 2017 | 2.500 | 2.500 | 2.380 | 2.400 | 1,976,663 | -0.08(-3.23%) |
Mar 31, 2017 | 2.490 | 2.500 | 2.450 | 2.480 | 806,654 | -0.02(-0.80%) |
Mar 30, 2017 | 2.525 | 2.530 | 2.440 | 2.500 | 2,413,125 | -0.04(-1.57%) |
Mar 29, 2017 | 2.515 | 2.580 | 2.510 | 2.540 | 948,054 | +0.02(+0.79%) |
Mar 28, 2017 | 2.500 | 2.560 | 2.470 | 2.520 | 999,595 | +0.01(+0.40%) |
Mar 27, 2017 | 2.505 | 2.590 | 2.420 | 2.510 | 2,483,036 | +0.03(+1.25%) |
Mar 24, 2017 | 2.530 | 2.540 | 2.430 | 2.479 | 2,714,697 | -0.05(-2.02%) |
Mar 23, 2017 | 2.581 | 2.600 | 2.510 | 2.530 | 2,253,572 | -0.05(-1.94%) |
Mar 22, 2017 | 2.640 | 2.650 | 2.530 | 2.580 | 2,837,419 | -0.08(-3.01%) |
Mar 21, 2017 | 2.805 | 2.830 | 2.620 | 2.660 | 3,091,385 | -0.14(-5.00%) |
Mar 20, 2017 | 2.855 | 2.870 | 2.750 | 2.800 | 2,565,709 | +0.02(+0.72%) |
Mar 17, 2017 | 2.790 | 2.800 | 2.690 | 2.780 | 2,446,675 | +0.12(+4.51%) |
Mar 16, 2017 | 2.645 | 2.690 | 2.630 | 2.660 | 889,978 | +0.02(+0.76%) |
Mar 15, 2017 | 2.635 | 2.670 | 2.610 | 2.640 | 1,395,349 | +0.00(+0.00%) |
Mar 14, 2017 | 2.635 | 2.650 | 2.600 | 2.640 | 1,429,338 | +0.07(+2.72%) |
Mar 13, 2017 | 2.525 | 2.610 | 2.520 | 2.570 | 1,386,042 | +0.06(+2.39%) |
Mar 10, 2017 | 2.575 | 2.600 | 2.420 | 2.510 | 3,623,014 | -0.07(-2.71%) |
Mar 09, 2017 | 2.615 | 2.660 | 2.560 | 2.580 | 1,307,205 | -0.02(-0.77%) |
Mar 08, 2017 | 2.605 | 2.630 | 2.580 | 2.600 | 1,515,336 | -0.03(-1.14%) |
Mar 07, 2017 | 2.650 | 2.670 | 2.570 | 2.630 | 1,850,751 | +0.00(+0.01%) |
Mar 06, 2017 | 2.720 | 2.730 | 2.590 | 2.630 | 2,018,994 | -0.09(-3.32%) |
Mar 03, 2017 | 2.700 | 2.740 | 2.650 | 2.720 | 1,880,196 | +0.04(+1.49%) |
Mar 02, 2017 | 2.785 | 2.790 | 2.630 | 2.680 | 2,051,360 | -0.08(-2.90%) |