Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.251 | 114 | +0.05(+2.18%) | |||
May 25, 2017 | 2.203 | 2.203 | 2.203 | 0 | -0.01(-0.27%) | |
May 24, 2017 | 2.221 | 2.221 | 2.209 | 2.209 | 2,093 | +0.02(+0.82%) |
May 23, 2017 | 2.179 | 2.197 | 2.168 | 2.191 | 5,849 | +0.03(+1.39%) |
May 22, 2017 | 2.215 | 2.215 | 2.119 | 2.161 | 14,128 | -0.07(-3.06%) |
May 19, 2017 | 2.227 | 2.233 | 2.137 | 2.229 | 22,476 | +0.16(+7.64%) |
May 18, 2017 | 2.149 | 2.239 | 2.071 | 2.071 | 79,343 | -0.37(-15.23%) |
May 17, 2017 | 2.462 | 2.462 | 2.432 | 2.443 | 105,738 | -0.05(-1.93%) |
May 16, 2017 | 2.492 | 2.492 | 2.477 | 2.492 | 9,402 | +0.02(+0.97%) |
May 15, 2017 | 2.468 | 2.468 | 2.455 | 2.468 | 93,394 | +0.04(+1.48%) |
May 12, 2017 | 2.431 | 2.431 | 2.431 | 2.431 | 1,935 | +0.02(+1.00%) |
May 11, 2017 | 2.401 | 2.407 | 2.401 | 2.407 | 41,726 | +0.03(+1.26%) |
May 09, 2017 | 2.377 | 99 | -0.13(-5.04%) | |||
May 08, 2017 | 2.443 | 2.516 | 2.383 | 2.504 | 9,539 | +0.13(+5.30%) |
May 05, 2017 | 2.377 | 2.377 | 2.377 | 2.377 | 10,245 | -0.01(-0.50%) |
May 04, 2017 | 2.383 | 2.389 | 2.365 | 2.389 | 9,400 | -0.01(-0.25%) |
May 02, 2017 | 2.395 | 2.395 | 2.395 | 0 | -0.02(-0.99%) | |
May 01, 2017 | 2.359 | 2.419 | 2.323 | 2.419 | 8,056 | +0.10(+4.37%) |
Apr 28, 2017 | 2.318 | 2.318 | 2.318 | 2.318 | 416 | -0.04(-1.51%) |
Apr 27, 2017 | 2.365 | 2.365 | 2.353 | 2.353 | 1,169 | -0.05(-2.00%) |
Apr 25, 2017 | 2.401 | 8 | +0.01(+0.50%) | |||
Apr 24, 2017 | 2.450 | 2.450 | 2.387 | 2.389 | 1,502 | -0.01(-0.25%) |
Apr 19, 2017 | 2.395 | 139 | -0.04(-1.72%) | |||
Apr 18, 2017 | 2.353 | 2.437 | 2.348 | 2.437 | 15,057 | +0.08(+3.31%) |
Apr 17, 2017 | 2.341 | 2.359 | 2.341 | 2.359 | 6,995 | +0.06(+2.61%) |
Apr 13, 2017 | 2.305 | 2.305 | 2.299 | 2.299 | 619 | -0.04(-1.86%) |
Apr 12, 2017 | 2.335 | 2.353 | 2.335 | 2.343 | 1,169 | +0.01(+0.32%) |
Apr 11, 2017 | 2.338 | 2.347 | 2.311 | 2.335 | 2,027 | +0.10(+4.29%) |
Apr 10, 2017 | 2.317 | 2.353 | 2.239 | 2.239 | 5,508 | -0.09(-3.87%) |
Apr 05, 2017 | 2.329 | 123 | -0.02(-1.02%) | |||
Apr 04, 2017 | 2.275 | 2.359 | 2.273 | 2.353 | 8,827 | +0.13(+5.94%) |
Apr 03, 2017 | 2.221 | 2.221 | 2.221 | 2.221 | 311 | -0.02(-0.80%) |
Mar 31, 2017 | 2.251 | 2.287 | 2.209 | 2.239 | 3,942 | -0.05(-2.10%) |
Mar 29, 2017 | 2.287 | 3 | +0.04(+1.87%) | |||
Mar 28, 2017 | 2.161 | 2.245 | 2.161 | 2.245 | 1,788 | +0.04(+1.91%) |
Mar 27, 2017 | 2.113 | 2.209 | 2.113 | 2.203 | 1,337 | +0.01(+0.27%) |
Mar 24, 2017 | 2.197 | 2.197 | 2.197 | 2.197 | 1,165 | -0.05(-2.14%) |
Mar 23, 2017 | 2.245 | 2.254 | 2.209 | 2.245 | 42,294 | +0.04(+1.90%) |
Mar 22, 2017 | 2.227 | 2.227 | 2.202 | 2.203 | 8,161 | -0.04(-1.87%) |
Mar 21, 2017 | 2.245 | 2.245 | 2.179 | 2.245 | 30,021 | -0.03(-1.32%) |
Mar 17, 2017 | 2.275 | 2.275 | 2.275 | 0 | -0.01(-0.53%) | |
Mar 16, 2017 | 2.245 | 2.317 | 2.245 | 2.287 | 2,035 | +0.07(+2.97%) |
Mar 15, 2017 | 2.221 | 2.221 | 2.185 | 2.221 | 4,244 | -0.02(-1.07%) |
Mar 14, 2017 | 2.269 | 2.329 | 2.245 | 2.245 | 44,301 | -0.01(-0.27%) |
Mar 13, 2017 | 2.329 | 2.334 | 2.251 | 2.251 | 3,272 | -0.10(-4.09%) |
Mar 10, 2017 | 2.245 | 2.359 | 2.245 | 2.347 | 17,775 | +0.08(+3.44%) |
Mar 09, 2017 | 2.305 | 2.359 | 2.269 | 2.269 | 6,246 | -0.08(-3.32%) |
Mar 08, 2017 | 2.407 | 2.407 | 2.335 | 2.347 | 5,773 | -0.04(-1.51%) |
Mar 07, 2017 | 2.371 | 2.457 | 2.317 | 2.383 | 153,764 | +0.10(+4.47%) |
Mar 06, 2017 | 2.263 | 2.347 | 2.263 | 2.281 | 8,181 | +0.08(+3.83%) |
Mar 02, 2017 | 2.197 | 131 | -0.05(-2.40%) |