Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.150 | 2.150 | 2.080 | 2.110 | 84,157 | -0.03(-1.40%) |
May 30, 2017 | 2.200 | 2.210 | 2.140 | 2.140 | 58,412 | -0.05(-2.28%) |
May 29, 2017 | 2.170 | 2.250 | 2.170 | 2.190 | 46,975 | +0.03(+1.39%) |
May 26, 2017 | 2.150 | 2.160 | 2.080 | 2.160 | 53,082 | +0.06(+2.86%) |
May 25, 2017 | 2.160 | 2.210 | 2.100 | 2.100 | 74,546 | -0.05(-2.33%) |
May 24, 2017 | 2.260 | 2.260 | 2.140 | 2.150 | 86,096 | -0.10(-4.44%) |
May 23, 2017 | 2.260 | 2.300 | 2.230 | 2.250 | 46,461 | -0.03(-1.32%) |
May 19, 2017 | 2.240 | 2.300 | 2.240 | 2.280 | 39,084 | +0.06(+2.70%) |
May 18, 2017 | 2.200 | 2.240 | 2.150 | 2.220 | 57,305 | +0.04(+1.83%) |
May 17, 2017 | 2.250 | 2.320 | 2.180 | 2.180 | 135,803 | -0.09(-3.96%) |
May 16, 2017 | 2.290 | 2.350 | 2.260 | 2.270 | 91,196 | -0.02(-0.87%) |
May 15, 2017 | 2.340 | 2.430 | 2.260 | 2.290 | 68,118 | -0.08(-3.38%) |
May 12, 2017 | 2.260 | 2.400 | 2.260 | 2.370 | 73,393 | +0.09(+3.95%) |
May 11, 2017 | 2.290 | 2.340 | 2.260 | 2.280 | 37,452 | +0.00(+0.00%) |
May 10, 2017 | 2.290 | 2.420 | 2.280 | 2.280 | 80,428 | -0.02(-0.87%) |
May 09, 2017 | 2.320 | 2.450 | 2.300 | 2.300 | 118,274 | -0.08(-3.36%) |
May 08, 2017 | 2.170 | 2.380 | 2.170 | 2.380 | 65,239 | +0.21(+9.68%) |
May 05, 2017 | 2.120 | 2.220 | 2.120 | 2.170 | 144,946 | +0.06(+2.84%) |
May 04, 2017 | 2.260 | 2.260 | 2.100 | 2.110 | 193,453 | -0.16(-7.05%) |
May 03, 2017 | 2.340 | 2.380 | 2.270 | 2.270 | 127,260 | -0.08(-3.40%) |
May 02, 2017 | 2.470 | 2.470 | 2.350 | 2.350 | 81,591 | -0.11(-4.47%) |
May 01, 2017 | 2.370 | 2.490 | 2.360 | 2.460 | 60,231 | +0.08(+3.36%) |
Apr 28, 2017 | 2.510 | 2.540 | 2.350 | 2.380 | 198,560 | -0.13(-5.18%) |
Apr 27, 2017 | 2.600 | 2.630 | 2.510 | 2.510 | 78,858 | -0.12(-4.56%) |
Apr 26, 2017 | 2.610 | 2.670 | 2.610 | 2.630 | 37,632 | -0.03(-1.13%) |
Apr 25, 2017 | 2.650 | 2.700 | 2.650 | 2.660 | 42,853 | -0.03(-1.12%) |
Apr 24, 2017 | 2.700 | 2.720 | 2.560 | 2.690 | 135,464 | +0.01(+0.37%) |
Apr 21, 2017 | 2.730 | 2.730 | 2.670 | 2.680 | 70,896 | -0.02(-0.74%) |
Apr 20, 2017 | 2.660 | 2.720 | 2.660 | 2.700 | 70,761 | +0.03(+1.12%) |
Apr 19, 2017 | 2.750 | 2.780 | 2.660 | 2.670 | 135,530 | -0.08(-2.91%) |
Apr 18, 2017 | 2.790 | 2.800 | 2.750 | 2.750 | 94,912 | -0.06(-2.14%) |
Apr 17, 2017 | 2.850 | 2.850 | 2.780 | 2.810 | 52,784 | -0.01(-0.35%) |
Apr 13, 2017 | 2.950 | 2.950 | 2.780 | 2.820 | 138,343 | -0.06(-2.08%) |
Apr 12, 2017 | 3.050 | 3.050 | 2.840 | 2.880 | 156,307 | -0.12(-4.00%) |
Apr 11, 2017 | 2.960 | 3.025 | 2.920 | 3.000 | 260,005 | +0.08(+2.74%) |
Apr 10, 2017 | 2.740 | 2.950 | 2.700 | 2.920 | 483,865 | +0.17(+6.18%) |
Apr 07, 2017 | 2.750 | 2.820 | 2.730 | 2.750 | 124,267 | +0.01(+0.36%) |
Apr 06, 2017 | 2.790 | 2.800 | 2.710 | 2.740 | 157,639 | +0.05(+1.86%) |
Apr 05, 2017 | 2.780 | 2.780 | 2.680 | 2.690 | 82,652 | -0.07(-2.54%) |
Apr 04, 2017 | 2.800 | 2.800 | 2.680 | 2.760 | 137,513 | -0.04(-1.43%) |
Apr 03, 2017 | 2.840 | 2.870 | 2.745 | 2.800 | 112,503 | -0.07(-2.44%) |
Mar 31, 2017 | 2.860 | 2.920 | 2.800 | 2.870 | 147,484 | +0.02(+0.70%) |
Mar 30, 2017 | 2.890 | 2.890 | 2.830 | 2.850 | 72,256 | -0.04(-1.38%) |
Mar 29, 2017 | 2.840 | 2.910 | 2.800 | 2.890 | 77,905 | +0.08(+2.85%) |
Mar 28, 2017 | 2.800 | 2.850 | 2.800 | 2.810 | 81,220 | +0.04(+1.44%) |
Mar 27, 2017 | 2.680 | 2.790 | 2.670 | 2.770 | 75,061 | +0.05(+1.84%) |
Mar 24, 2017 | 2.720 | 2.760 | 2.680 | 2.720 | 91,566 | +0.00(+0.00%) |
Mar 23, 2017 | 2.730 | 2.740 | 2.610 | 2.720 | 274,793 | +0.03(+1.12%) |
Mar 22, 2017 | 2.750 | 2.750 | 2.680 | 2.690 | 101,374 | -0.07(-2.54%) |
Mar 21, 2017 | 2.910 | 2.960 | 2.710 | 2.760 | 219,340 | -0.18(-6.12%) |
Mar 20, 2017 | 2.960 | 2.960 | 2.820 | 2.940 | 66,921 | -0.02(-0.68%) |
Mar 17, 2017 | 3.020 | 3.030 | 2.920 | 2.960 | 197,785 | -0.02(-0.67%) |
Mar 16, 2017 | 2.870 | 2.980 | 2.800 | 2.980 | 234,922 | +0.15(+5.30%) |
Mar 15, 2017 | 2.710 | 2.850 | 2.710 | 2.830 | 104,257 | +0.15(+5.60%) |
Mar 14, 2017 | 2.640 | 2.700 | 2.560 | 2.680 | 87,262 | +0.06(+2.29%) |
Mar 13, 2017 | 2.740 | 2.750 | 2.610 | 2.620 | 75,072 | -0.04(-1.50%) |
Mar 10, 2017 | 2.680 | 2.690 | 2.620 | 2.660 | 100,574 | -0.03(-1.12%) |
Mar 09, 2017 | 2.920 | 2.950 | 2.690 | 2.690 | 200,397 | -0.21(-7.24%) |
Mar 08, 2017 | 2.950 | 3.050 | 2.840 | 2.900 | 417,246 | +0.07(+2.47%) |
Mar 07, 2017 | 2.540 | 2.840 | 2.530 | 2.830 | 311,314 | +0.32(+12.75%) |
Mar 06, 2017 | 2.650 | 2.650 | 2.470 | 2.510 | 370,926 | -0.16(-5.99%) |
Mar 03, 2017 | 2.800 | 2.800 | 2.630 | 2.670 | 180,832 | -0.09(-3.26%) |
Mar 02, 2017 | 2.830 | 2.870 | 2.750 | 2.760 | 113,752 | -0.06(-2.13%) |