Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.270 | 2.270 | 2.080 | 2.220 | 31,286 | +0.14(+6.73%) |
May 30, 2017 | 2.160 | 2.240 | 2.050 | 2.080 | 17,763 | -0.02(-0.95%) |
May 26, 2017 | 2.090 | 2.100 | 2.090 | 2.100 | 1,300 | +0.02(+0.81%) |
May 25, 2017 | 2.090 | 2.120 | 2.083 | 2.083 | 3,162 | -0.08(-3.56%) |
May 24, 2017 | 2.257 | 2.257 | 2.060 | 2.160 | 5,687 | -0.08(-3.57%) |
May 23, 2017 | 2.210 | 2.250 | 2.210 | 2.240 | 5,894 | +0.02(+0.90%) |
May 22, 2017 | 2.250 | 2.260 | 2.210 | 2.220 | 11,747 | +0.06(+2.78%) |
May 19, 2017 | 2.180 | 2.180 | 2.160 | 2.160 | 3,001 | -0.03(-1.37%) |
May 18, 2017 | 2.120 | 2.200 | 2.120 | 2.190 | 19,100 | +0.05(+2.34%) |
May 17, 2017 | 2.100 | 2.140 | 2.100 | 2.140 | 358 | +0.00(+0.00%) |
May 16, 2017 | 2.210 | 2.210 | 2.140 | 2.140 | 527 | -0.04(-1.83%) |
May 15, 2017 | 2.176 | 2.230 | 2.120 | 2.180 | 17,938 | +0.07(+3.32%) |
May 12, 2017 | 2.206 | 2.206 | 2.100 | 2.110 | 2,300 | -0.05(-2.31%) |
May 11, 2017 | 2.150 | 2.250 | 2.150 | 2.160 | 53,652 | -0.02(-0.92%) |
May 10, 2017 | 2.100 | 2.190 | 2.100 | 2.180 | 15,339 | +0.05(+2.34%) |
May 09, 2017 | 2.161 | 2.172 | 2.050 | 2.130 | 42,198 | -0.04(-2.06%) |
May 08, 2017 | 2.172 | 2.190 | 2.170 | 2.175 | 4,347 | -0.01(-0.23%) |
May 05, 2017 | 2.190 | 2.210 | 2.170 | 2.180 | 8,611 | -0.02(-0.91%) |
May 04, 2017 | 2.200 | 2.230 | 2.200 | 2.200 | 2,478 | -0.01(-0.45%) |
May 03, 2017 | 2.220 | 2.230 | 2.200 | 2.210 | 20,245 | -0.01(-0.45%) |
May 02, 2017 | 2.220 | 2.260 | 2.220 | 2.220 | 9,609 | -0.07(-3.06%) |
May 01, 2017 | 2.101 | 2.420 | 2.100 | 2.290 | 36,718 | +0.16(+7.51%) |
Apr 28, 2017 | 2.060 | 2.130 | 2.060 | 2.130 | 650 | +0.01(+0.47%) |
Apr 27, 2017 | 2.090 | 2.140 | 2.090 | 2.120 | 2,314 | +0.00(+0.00%) |
Apr 26, 2017 | 2.020 | 2.120 | 2.020 | 2.120 | 21,297 | +0.07(+3.41%) |
Apr 25, 2017 | 2.090 | 2.100 | 2.040 | 2.050 | 22,084 | -0.00(-0.00%) |
Apr 24, 2017 | 2.050 | 2.080 | 1.990 | 2.050 | 33,423 | -0.02(-0.96%) |
Apr 21, 2017 | 2.020 | 2.150 | 1.980 | 2.070 | 19,058 | +0.01(+0.48%) |
Apr 20, 2017 | 2.070 | 2.180 | 2.010 | 2.060 | 31,685 | -0.04(-1.76%) |
Apr 19, 2017 | 2.080 | 2.097 | 1.960 | 2.097 | 34,710 | +0.08(+3.81%) |
Apr 18, 2017 | 2.140 | 2.240 | 2.020 | 2.020 | 20,089 | -0.04(-1.94%) |
Apr 17, 2017 | 2.043 | 2.080 | 2.010 | 2.060 | 3,211 | +0.01(+0.49%) |
Apr 13, 2017 | 2.020 | 2.070 | 2.020 | 2.050 | 1,703 | -0.03(-1.44%) |
Apr 12, 2017 | 2.070 | 2.130 | 2.070 | 2.080 | 12,282 | +0.02(+0.97%) |
Apr 11, 2017 | 2.230 | 2.326 | 2.060 | 2.060 | 79,800 | -0.11(-5.07%) |
Apr 10, 2017 | 2.150 | 2.200 | 2.147 | 2.170 | 66,966 | +0.03(+1.40%) |
Apr 07, 2017 | 2.100 | 2.200 | 2.030 | 2.140 | 48,905 | +0.05(+2.39%) |
Apr 06, 2017 | 2.090 | 2.090 | 2.090 | 2.090 | 739 | -0.02(-0.95%) |
Apr 05, 2017 | 2.100 | 2.113 | 2.100 | 2.110 | 2,622 | -0.07(-3.21%) |
Apr 04, 2017 | 2.100 | 2.186 | 2.090 | 2.180 | 3,823 | +0.13(+6.34%) |
Apr 03, 2017 | 2.060 | 2.060 | 2.030 | 2.050 | 1,970 | -0.02(-0.88%) |
Mar 31, 2017 | 2.068 | 2.068 | 2.068 | 2.068 | 122 | -0.09(-4.25%) |
Mar 30, 2017 | 2.166 | 2.200 | 2.050 | 2.160 | 39,860 | +0.03(+1.41%) |
Mar 29, 2017 | 2.150 | 2.150 | 2.120 | 2.130 | 4,446 | -0.03(-1.39%) |
Mar 28, 2017 | 2.060 | 2.200 | 2.000 | 2.160 | 40,423 | +0.11(+5.37%) |
Mar 27, 2017 | 2.010 | 2.180 | 1.970 | 2.050 | 47,445 | +0.03(+1.49%) |
Mar 24, 2017 | 2.010 | 2.030 | 2.010 | 2.020 | 800 | +0.01(+0.50%) |
Mar 23, 2017 | 2.018 | 2.030 | 2.010 | 2.010 | 20,715 | -0.01(-0.50%) |
Mar 22, 2017 | 2.030 | 2.038 | 2.020 | 2.020 | 5,330 | +0.00(+0.00%) |
Mar 21, 2017 | 2.013 | 2.040 | 2.013 | 2.020 | 2,711 | -0.02(-0.98%) |
Mar 20, 2017 | 2.010 | 2.040 | 2.010 | 2.040 | 5,219 | +0.03(+1.49%) |
Mar 17, 2017 | 2.038 | 2.038 | 2.010 | 2.010 | 3,381 | +0.00(+0.00%) |
Mar 16, 2017 | 2.022 | 2.038 | 2.010 | 2.010 | 3,344 | +0.00(+0.00%) |
Mar 15, 2017 | 2.010 | 2.030 | 2.010 | 2.010 | 5,278 | +0.00(+0.00%) |
Mar 14, 2017 | 2.010 | 2.069 | 2.010 | 2.010 | 11,457 | -0.02(-0.99%) |
Mar 13, 2017 | 2.060 | 2.060 | 2.010 | 2.030 | 646 | -0.03(-1.46%) |
Mar 10, 2017 | 2.050 | 2.080 | 2.030 | 2.060 | 54,481 | -0.02(-0.96%) |
Mar 09, 2017 | 2.220 | 2.290 | 2.050 | 2.080 | 34,337 | -0.13(-5.88%) |
Mar 08, 2017 | 2.200 | 2.250 | 2.200 | 2.210 | 2,060 | -0.02(-0.90%) |
Mar 07, 2017 | 2.150 | 2.230 | 2.150 | 2.230 | 1,700 | +0.08(+3.72%) |
Mar 06, 2017 | 2.310 | 2.317 | 2.150 | 2.150 | 61,352 | -0.13(-5.70%) |
Mar 03, 2017 | 2.200 | 2.280 | 2.200 | 2.280 | 39,654 | +0.11(+5.07%) |
Mar 02, 2017 | 2.230 | 2.230 | 2.170 | 2.170 | 3,948 | -0.06(-2.69%) |