Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.689 | 2.689 | 2.647 | 2.673 | 43,889 | -0.01(-0.45%) |
May 30, 2017 | 2.670 | 2.708 | 2.670 | 2.685 | 37,432 | -0.03(-1.12%) |
May 26, 2017 | 2.712 | 2.723 | 2.708 | 2.716 | 25,961 | -0.01(-0.28%) |
May 25, 2017 | 2.689 | 2.724 | 2.689 | 2.724 | 23,433 | +0.03(+0.99%) |
May 24, 2017 | 2.689 | 2.697 | 2.655 | 2.697 | 40,350 | +0.00(+0.14%) |
May 23, 2017 | 2.697 | 2.697 | 2.678 | 2.693 | 2,731 | +0.01(+0.43%) |
May 22, 2017 | 2.666 | 2.693 | 2.666 | 2.682 | 22,723 | +0.01(+0.43%) |
May 19, 2017 | 2.659 | 2.674 | 2.659 | 2.670 | 15,480 | +0.00(+0.14%) |
May 18, 2017 | 2.678 | 2.685 | 2.661 | 2.666 | 18,030 | -0.02(-0.57%) |
May 17, 2017 | 2.708 | 2.716 | 2.682 | 2.682 | 77,925 | -0.03(-1.26%) |
May 16, 2017 | 2.715 | 2.724 | 2.708 | 2.716 | 17,829 | +0.01(+0.28%) |
May 15, 2017 | 2.689 | 2.724 | 2.671 | 2.708 | 16,164 | +0.00(+0.14%) |
May 12, 2017 | 2.685 | 2.716 | 2.685 | 2.705 | 39,034 | +0.02(+0.57%) |
May 11, 2017 | 2.708 | 2.720 | 2.679 | 2.689 | 64,369 | -0.04(-1.40%) |
May 10, 2017 | 2.720 | 2.727 | 2.712 | 2.727 | 16,722 | +0.02(+0.56%) |
May 09, 2017 | 2.731 | 2.731 | 2.712 | 2.712 | 17,734 | -0.01(-0.42%) |
May 08, 2017 | 2.746 | 2.746 | 2.724 | 2.724 | 15,779 | -0.02(-0.83%) |
May 05, 2017 | 2.742 | 2.746 | 2.720 | 2.746 | 26,938 | +0.02(+0.56%) |
May 04, 2017 | 2.723 | 2.731 | 2.720 | 2.731 | 5,583 | -0.01(-0.42%) |
May 03, 2017 | 2.739 | 2.743 | 2.724 | 2.743 | 4,881 | +0.00(+0.00%) |
May 02, 2017 | 2.727 | 2.753 | 2.723 | 2.743 | 12,153 | +0.00(+0.04%) |
May 01, 2017 | 2.735 | 2.765 | 2.720 | 2.742 | 19,346 | +0.01(+0.38%) |
Apr 28, 2017 | 2.708 | 2.740 | 2.707 | 2.731 | 74,097 | +0.02(+0.85%) |
Apr 27, 2017 | 2.693 | 2.708 | 2.674 | 2.708 | 151,259 | +0.03(+1.14%) |
Apr 26, 2017 | 2.678 | 2.685 | 2.674 | 2.678 | 25,769 | -0.00(-0.14%) |
Apr 25, 2017 | 2.674 | 2.691 | 2.674 | 2.682 | 33,010 | +0.01(+0.29%) |
Apr 24, 2017 | 2.666 | 2.685 | 2.666 | 2.674 | 51,583 | +0.02(+0.57%) |
Apr 21, 2017 | 2.651 | 2.659 | 2.631 | 2.659 | 22,946 | -0.01(-0.43%) |
Apr 20, 2017 | 2.636 | 2.670 | 2.623 | 2.670 | 36,140 | +0.05(+2.04%) |
Apr 19, 2017 | 2.617 | 2.621 | 2.617 | 2.617 | 3,237 | -0.02(-0.72%) |
Apr 18, 2017 | 2.637 | 2.645 | 2.617 | 2.636 | 8,121 | -0.01(-0.29%) |
Apr 17, 2017 | 2.632 | 2.666 | 2.613 | 2.643 | 50,495 | -0.01(-0.29%) |
Apr 13, 2017 | 2.632 | 2.666 | 2.621 | 2.651 | 18,526 | +0.02(+0.72%) |
Apr 12, 2017 | 2.636 | 2.640 | 2.632 | 2.632 | 24,464 | +0.00(+0.15%) |
Apr 11, 2017 | 2.659 | 2.659 | 2.624 | 2.628 | 70,713 | -0.02(-0.58%) |
Apr 10, 2017 | 2.655 | 2.666 | 2.643 | 2.643 | 9,503 | -0.02(-0.86%) |
Apr 07, 2017 | 2.647 | 2.666 | 2.628 | 2.666 | 59,755 | +0.03(+1.16%) |
Apr 06, 2017 | 2.632 | 2.663 | 2.632 | 2.636 | 68,159 | -0.01(-0.43%) |
Apr 05, 2017 | 2.651 | 2.668 | 2.643 | 2.647 | 23,882 | +0.01(+0.43%) |
Apr 04, 2017 | 2.636 | 2.651 | 2.617 | 2.636 | 14,392 | -0.02(-0.72%) |
Apr 03, 2017 | 2.708 | 2.753 | 2.640 | 2.655 | 129,404 | -0.05(-1.69%) |
Mar 31, 2017 | 2.693 | 2.708 | 2.685 | 2.701 | 69,415 | +0.02(+0.85%) |
Mar 30, 2017 | 2.670 | 2.688 | 2.657 | 2.678 | 41,800 | +0.01(+0.43%) |
Mar 29, 2017 | 2.651 | 2.666 | 2.628 | 2.666 | 39,729 | +0.03(+1.02%) |
Mar 28, 2017 | 2.609 | 2.640 | 2.605 | 2.640 | 31,059 | +0.02(+0.58%) |
Mar 27, 2017 | 2.605 | 2.632 | 2.605 | 2.624 | 26,317 | -0.02(-0.87%) |
Mar 24, 2017 | 2.651 | 2.659 | 2.640 | 2.647 | 12,743 | -0.00(-0.14%) |
Mar 23, 2017 | 2.625 | 2.651 | 2.625 | 2.651 | 71,305 | +0.00(+0.14%) |
Mar 22, 2017 | 2.640 | 2.647 | 2.598 | 2.647 | 55,500 | -0.00(-0.14%) |
Mar 21, 2017 | 2.643 | 2.651 | 2.640 | 2.651 | 75,835 | -0.00(-0.14%) |
Mar 20, 2017 | 2.651 | 2.663 | 2.651 | 2.655 | 30,572 | -0.02(-0.57%) |
Mar 17, 2017 | 2.647 | 2.674 | 2.647 | 2.670 | 19,556 | +0.02(+0.57%) |
Mar 16, 2017 | 2.659 | 2.666 | 2.643 | 2.655 | 43,708 | -0.00(-0.14%) |
Mar 15, 2017 | 2.621 | 2.659 | 2.590 | 2.659 | 59,228 | +0.04(+1.46%) |
Mar 14, 2017 | 2.621 | 2.651 | 2.588 | 2.621 | 151,928 | -0.02(-0.87%) |
Mar 13, 2017 | 2.666 | 2.666 | 2.641 | 2.643 | 47,019 | -0.00(-0.14%) |
Mar 10, 2017 | 2.640 | 2.651 | 2.613 | 2.647 | 425,367 | +0.01(+0.29%) |
Mar 09, 2017 | 2.617 | 2.640 | 2.613 | 2.640 | 16,138 | +0.02(+0.87%) |
Mar 08, 2017 | 2.622 | 2.630 | 2.613 | 2.617 | 15,768 | +0.00(+0.15%) |
Mar 07, 2017 | 2.621 | 2.631 | 2.598 | 2.613 | 30,063 | -0.01(-0.44%) |
Mar 06, 2017 | 2.613 | 2.655 | 2.613 | 2.624 | 70,595 | -0.01(-0.29%) |
Mar 03, 2017 | 2.632 | 2.666 | 2.624 | 2.632 | 77,961 | -0.01(-0.43%) |
Mar 02, 2017 | 2.655 | 2.689 | 2.643 | 2.643 | 39,262 | -0.05(-1.70%) |