Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.555 | 2.622 | 2.497 | 2.579 | 1,444,658 | +0.01(+0.48%) |
May 30, 2017 | 2.598 | 2.616 | 2.427 | 2.567 | 2,059,554 | -0.04(-1.64%) |
May 26, 2017 | 2.622 | 2.628 | 2.598 | 2.610 | 1,088,428 | +0.00(+0.00%) |
May 25, 2017 | 2.598 | 2.647 | 2.567 | 2.610 | 872,476 | +0.01(+0.47%) |
May 24, 2017 | 2.689 | 2.702 | 2.570 | 2.598 | 1,502,348 | -0.10(-3.63%) |
May 23, 2017 | 2.744 | 2.751 | 2.683 | 2.696 | 658,034 | -0.05(-1.78%) |
May 22, 2017 | 2.732 | 2.806 | 2.732 | 2.744 | 1,385,639 | +0.01(+0.45%) |
May 19, 2017 | 2.628 | 2.754 | 2.628 | 2.732 | 1,432,693 | +0.10(+3.95%) |
May 18, 2017 | 2.634 | 2.644 | 2.592 | 2.628 | 1,350,608 | +0.01(+0.23%) |
May 17, 2017 | 2.592 | 2.682 | 2.559 | 2.622 | 1,576,434 | +0.06(+2.34%) |
May 16, 2017 | 2.724 | 2.745 | 2.550 | 2.562 | 5,622,267 | -0.16(-5.74%) |
May 15, 2017 | 2.718 | 2.766 | 2.700 | 2.718 | 6,291,536 | -0.01(-0.22%) |
May 12, 2017 | 2.730 | 2.742 | 2.712 | 2.724 | 1,178,017 | -0.01(-0.22%) |
May 11, 2017 | 2.736 | 2.754 | 2.700 | 2.730 | 1,398,674 | -0.01(-0.22%) |
May 10, 2017 | 2.736 | 2.766 | 2.724 | 2.736 | 1,853,821 | -0.02(-0.87%) |
May 09, 2017 | 2.682 | 2.766 | 2.646 | 2.760 | 1,733,155 | +0.05(+1.77%) |
May 08, 2017 | 2.748 | 2.748 | 2.685 | 2.712 | 2,719,427 | -0.04(-1.31%) |
May 05, 2017 | 2.748 | 2.814 | 2.718 | 2.748 | 1,785,155 | +0.01(+0.22%) |
May 04, 2017 | 2.832 | 2.838 | 2.724 | 2.742 | 1,413,089 | -0.10(-3.38%) |
May 03, 2017 | 2.844 | 2.862 | 2.802 | 2.838 | 1,597,946 | -0.02(-0.84%) |
May 02, 2017 | 2.844 | 2.916 | 2.835 | 2.862 | 1,413,012 | +0.02(+0.63%) |
May 01, 2017 | 2.874 | 2.946 | 2.844 | 2.844 | 1,609,631 | -0.03(-1.04%) |
Apr 28, 2017 | 2.958 | 2.970 | 2.820 | 2.874 | 1,602,877 | -0.07(-2.44%) |
Apr 27, 2017 | 2.886 | 2.955 | 2.886 | 2.946 | 2,627,450 | +0.05(+1.87%) |
Apr 26, 2017 | 2.880 | 2.904 | 2.862 | 2.892 | 4,099,616 | +0.09(+3.21%) |
Apr 25, 2017 | 2.778 | 2.814 | 2.760 | 2.802 | 2,107,488 | +0.02(+0.86%) |
Apr 24, 2017 | 2.796 | 2.808 | 2.730 | 2.778 | 1,385,218 | +0.02(+0.65%) |
Apr 21, 2017 | 2.796 | 2.796 | 2.730 | 2.760 | 1,754,228 | -0.03(-1.08%) |
Apr 20, 2017 | 2.772 | 2.832 | 2.760 | 2.790 | 1,498,956 | +0.04(+1.31%) |
Apr 19, 2017 | 2.742 | 2.790 | 2.718 | 2.754 | 1,556,161 | +0.01(+0.44%) |
Apr 18, 2017 | 2.736 | 2.772 | 2.718 | 2.742 | 1,190,376 | -0.03(-1.08%) |
Apr 17, 2017 | 2.706 | 2.772 | 2.676 | 2.772 | 895,783 | +0.07(+2.67%) |
Apr 13, 2017 | 2.676 | 2.757 | 2.670 | 2.700 | 1,204,273 | +0.01(+0.45%) |
Apr 12, 2017 | 2.760 | 2.784 | 2.676 | 2.688 | 861,466 | -0.08(-2.82%) |
Apr 11, 2017 | 2.778 | 2.796 | 2.703 | 2.766 | 1,097,225 | -0.02(-0.65%) |
Apr 10, 2017 | 2.688 | 2.793 | 2.682 | 2.784 | 1,578,066 | +0.08(+3.11%) |
Apr 07, 2017 | 2.682 | 2.715 | 2.658 | 2.700 | 1,444,253 | +0.00(+0.00%) |
Apr 06, 2017 | 2.628 | 2.712 | 2.628 | 2.700 | 1,135,678 | +0.08(+3.21%) |
Apr 05, 2017 | 2.730 | 2.754 | 2.610 | 2.616 | 1,894,134 | -0.10(-3.75%) |
Apr 04, 2017 | 2.724 | 2.772 | 2.700 | 2.718 | 1,081,314 | +0.01(+0.22%) |
Apr 03, 2017 | 2.700 | 2.730 | 2.676 | 2.712 | 1,441,973 | +0.03(+1.12%) |
Mar 31, 2017 | 2.670 | 2.706 | 2.646 | 2.682 | 3,400,250 | +0.00(+0.00%) |
Mar 30, 2017 | 2.718 | 2.736 | 2.658 | 2.682 | 2,197,974 | -0.04(-1.32%) |
Mar 29, 2017 | 2.718 | 2.841 | 2.706 | 2.718 | 2,329,844 | +0.00(+0.00%) |
Mar 28, 2017 | 2.640 | 2.784 | 2.640 | 2.718 | 2,690,283 | +0.09(+3.42%) |
Mar 27, 2017 | 2.682 | 2.694 | 2.622 | 2.628 | 2,202,862 | -0.06(-2.23%) |
Mar 24, 2017 | 2.718 | 2.778 | 2.688 | 2.688 | 3,268,797 | -0.01(-0.22%) |
Mar 23, 2017 | 2.988 | 3.000 | 2.694 | 2.694 | 6,507,477 | -0.22(-7.61%) |
Mar 22, 2017 | 2.838 | 2.934 | 2.832 | 2.916 | 1,171,638 | +0.06(+2.10%) |
Mar 21, 2017 | 2.934 | 2.940 | 2.844 | 2.856 | 1,251,504 | -0.08(-2.66%) |
Mar 20, 2017 | 2.880 | 2.934 | 2.838 | 2.934 | 1,728,119 | +0.12(+4.26%) |
Mar 17, 2017 | 3.048 | 3.120 | 2.760 | 2.814 | 6,318,582 | -0.26(-8.58%) |
Mar 16, 2017 | 3.054 | 3.090 | 3.036 | 3.078 | 1,544,914 | +0.02(+0.59%) |
Mar 15, 2017 | 3.000 | 3.078 | 2.982 | 3.060 | 1,885,406 | +0.07(+2.20%) |
Mar 14, 2017 | 2.964 | 3.060 | 2.952 | 2.994 | 1,720,509 | +0.02(+0.81%) |
Mar 13, 2017 | 3.054 | 2.970 | 2.970 | 1,976,706 | -0.04(-1.39%) | |
Mar 10, 2017 | 2.994 | 3.042 | 2.994 | 3.012 | 1,560,126 | +0.02(+0.60%) |
Mar 09, 2017 | 2.994 | 3.012 | 2.973 | 2.994 | 1,740,126 | +0.00(+0.00%) |
Mar 08, 2017 | 3.000 | 3.024 | 2.970 | 2.994 | 2,927,476 | +0.02(+0.81%) |
Mar 07, 2017 | 2.976 | 3.000 | 2.964 | 2.970 | 929,963 | -0.04(-1.39%) |
Mar 06, 2017 | 2.988 | 3.024 | 2.958 | 3.012 | 2,044,462 | +0.01(+0.20%) |
Mar 03, 2017 | 2.988 | 3.042 | 2.976 | 3.006 | 2,235,908 | +0.01(+0.20%) |
Mar 02, 2017 | 2.946 | 3.024 | 2.910 | 3.000 | 4,483,088 | +0.04(+1.21%) |