Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.430 | 2.440 | 2.230 | 2.270 | 197,618 | -0.17(-6.97%) |
May 30, 2017 | 2.510 | 2.536 | 2.380 | 2.440 | 136,689 | -0.07(-2.79%) |
May 26, 2017 | 2.360 | 2.550 | 2.320 | 2.510 | 194,577 | +0.15(+6.36%) |
May 25, 2017 | 2.360 | 2.410 | 2.260 | 2.360 | 136,928 | +0.01(+0.43%) |
May 24, 2017 | 2.340 | 2.416 | 2.250 | 2.350 | 105,801 | +0.01(+0.43%) |
May 23, 2017 | 2.320 | 2.400 | 2.210 | 2.340 | 157,252 | +0.02(+0.86%) |
May 22, 2017 | 2.280 | 2.320 | 2.103 | 2.320 | 428,474 | -0.16(-6.45%) |
May 19, 2017 | 2.520 | 2.547 | 2.405 | 2.480 | 181,195 | -0.05(-1.98%) |
May 18, 2017 | 2.240 | 2.620 | 2.240 | 2.530 | 380,479 | +0.27(+11.95%) |
May 17, 2017 | 2.700 | 2.740 | 2.040 | 2.260 | 789,471 | -0.46(-16.91%) |
May 16, 2017 | 2.700 | 2.796 | 2.700 | 2.720 | 121,842 | -0.01(-0.37%) |
May 15, 2017 | 2.750 | 2.821 | 2.700 | 2.730 | 119,203 | +0.01(+0.37%) |
May 12, 2017 | 2.700 | 2.770 | 2.670 | 2.720 | 120,398 | -0.03(-1.09%) |
May 11, 2017 | 2.770 | 2.900 | 2.700 | 2.750 | 180,481 | -0.12(-4.18%) |
May 10, 2017 | 2.660 | 2.920 | 2.660 | 2.870 | 144,411 | +0.17(+6.30%) |
May 09, 2017 | 2.700 | 2.730 | 2.632 | 2.700 | 194,001 | -0.05(-1.82%) |
May 08, 2017 | 2.780 | 2.880 | 2.650 | 2.750 | 341,095 | -0.09(-3.17%) |
May 05, 2017 | 3.030 | 3.030 | 2.710 | 2.840 | 400,792 | -0.15(-5.02%) |
May 04, 2017 | 3.100 | 3.106 | 2.904 | 2.990 | 258,050 | -0.12(-3.86%) |
May 03, 2017 | 3.130 | 3.160 | 3.020 | 3.110 | 155,763 | -0.05(-1.58%) |
May 02, 2017 | 3.160 | 3.195 | 3.050 | 3.160 | 153,069 | +0.01(+0.32%) |
May 01, 2017 | 3.050 | 3.200 | 3.040 | 3.150 | 266,068 | +0.09(+2.94%) |
Apr 28, 2017 | 3.100 | 3.200 | 3.050 | 3.060 | 229,029 | -0.12(-3.77%) |
Apr 27, 2017 | 3.170 | 3.210 | 3.040 | 3.180 | 517,321 | +0.02(+0.63%) |
Apr 26, 2017 | 3.270 | 3.270 | 3.110 | 3.160 | 378,447 | -0.11(-3.36%) |
Apr 25, 2017 | 3.210 | 3.370 | 3.190 | 3.270 | 542,891 | +0.07(+2.19%) |
Apr 24, 2017 | 3.150 | 3.228 | 3.110 | 3.200 | 348,156 | +0.11(+3.56%) |
Apr 21, 2017 | 3.250 | 3.250 | 3.050 | 3.090 | 275,376 | -0.14(-4.33%) |
Apr 20, 2017 | 3.140 | 3.250 | 3.140 | 3.230 | 248,643 | +0.08(+2.54%) |
Apr 19, 2017 | 3.050 | 3.230 | 3.020 | 3.150 | 302,829 | +0.09(+2.94%) |
Apr 18, 2017 | 3.100 | 3.160 | 2.952 | 3.060 | 237,491 | -0.03(-0.97%) |
Apr 17, 2017 | 3.080 | 3.150 | 2.910 | 3.090 | 602,211 | -0.07(-2.22%) |
Apr 13, 2017 | 3.230 | 3.390 | 3.140 | 3.160 | 671,959 | -0.16(-4.82%) |
Apr 12, 2017 | 3.220 | 3.390 | 3.100 | 3.320 | 837,035 | +0.10(+3.11%) |
Apr 11, 2017 | 3.050 | 3.330 | 2.910 | 3.220 | 1,432,009 | +0.18(+5.92%) |
Apr 10, 2017 | 2.900 | 3.680 | 2.750 | 3.040 | 4,137,370 | +0.17(+5.92%) |
Apr 07, 2017 | 2.450 | 2.870 | 2.360 | 2.870 | 1,709,086 | +0.41(+16.67%) |
Apr 06, 2017 | 2.130 | 2.500 | 2.130 | 2.460 | 843,371 | +0.31(+14.42%) |
Apr 05, 2017 | 2.110 | 2.220 | 2.110 | 2.150 | 204,272 | +0.01(+0.47%) |
Apr 04, 2017 | 2.200 | 2.260 | 2.120 | 2.140 | 137,338 | -0.04(-1.83%) |
Apr 03, 2017 | 2.300 | 2.300 | 2.100 | 2.180 | 525,692 | -0.12(-5.22%) |
Mar 31, 2017 | 2.120 | 2.300 | 2.102 | 2.300 | 989,444 | +0.27(+13.30%) |
Mar 30, 2017 | 2.160 | 2.160 | 2.020 | 2.030 | 559,209 | +0.05(+2.53%) |
Mar 29, 2017 | 2.010 | 2.030 | 1.960 | 1.980 | 320,745 | -0.05(-2.46%) |
Mar 28, 2017 | 2.330 | 2.450 | 1.950 | 2.030 | 1,252,351 | -0.30(-12.88%) |
Mar 27, 2017 | 2.280 | 2.330 | 2.200 | 2.330 | 556,632 | +0.13(+5.91%) |
Mar 24, 2017 | 2.140 | 2.350 | 2.130 | 2.200 | 917,393 | +0.07(+3.29%) |
Mar 23, 2017 | 2.010 | 2.190 | 2.000 | 2.130 | 493,933 | +0.08(+3.90%) |
Mar 22, 2017 | 1.990 | 2.090 | 1.961 | 2.050 | 150,267 | +0.04(+1.99%) |
Mar 21, 2017 | 2.110 | 2.150 | 1.960 | 2.010 | 497,355 | -0.10(-4.74%) |
Mar 20, 2017 | 2.080 | 2.110 | 2.000 | 2.110 | 311,477 | -0.01(-0.47%) |
Mar 17, 2017 | 2.190 | 2.200 | 1.900 | 2.120 | 979,363 | -0.01(-0.47%) |
Mar 16, 2017 | 1.900 | 2.140 | 1.862 | 2.130 | 1,290,929 | +0.26(+13.90%) |
Mar 15, 2017 | 1.900 | 1.900 | 1.850 | 1.870 | 224,193 | +0.00(+0.00%) |
Mar 14, 2017 | 1.870 | 1.955 | 1.780 | 1.870 | 697,680 | +0.06(+3.31%) |
Mar 13, 2017 | 1.920 | 1.934 | 1.720 | 1.810 | 555,741 | -0.13(-6.70%) |
Mar 10, 2017 | 1.850 | 2.050 | 1.840 | 1.940 | 2,296,578 | +0.12(+6.59%) |
Mar 09, 2017 | 1.740 | 1.840 | 1.710 | 1.820 | 213,320 | +0.08(+4.60%) |
Mar 08, 2017 | 1.650 | 1.852 | 1.650 | 1.740 | 397,839 | +0.04(+2.35%) |
Mar 07, 2017 | 1.770 | 1.820 | 1.680 | 1.700 | 215,444 | -0.05(-2.86%) |
Mar 06, 2017 | 1.930 | 1.950 | 1.681 | 1.750 | 1,081,031 | +0.05(+2.94%) |
Mar 03, 2017 | 1.670 | 1.750 | 1.600 | 1.700 | 299,354 | +0.02(+1.19%) |
Mar 02, 2017 | 1.860 | 1.860 | 1.660 | 1.680 | 324,586 | -0.18(-9.68%) |