Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.130 | 2.160 | 2.040 | 2.100 | 273,486 | -0.08(-3.67%) |
May 30, 2017 | 2.320 | 2.320 | 2.150 | 2.180 | 331,424 | -0.14(-6.03%) |
May 29, 2017 | 2.330 | 2.380 | 2.270 | 2.320 | 140,347 | -0.01(-0.43%) |
May 26, 2017 | 2.280 | 2.370 | 2.270 | 2.330 | 160,864 | +0.05(+2.19%) |
May 25, 2017 | 2.300 | 2.300 | 2.250 | 2.280 | 75,128 | -0.02(-0.87%) |
May 24, 2017 | 2.290 | 2.350 | 2.270 | 2.300 | 128,514 | +0.00(+0.00%) |
May 23, 2017 | 2.320 | 2.340 | 2.250 | 2.300 | 182,420 | +0.07(+3.14%) |
May 19, 2017 | 2.280 | 2.300 | 2.230 | 2.230 | 68,690 | -0.02(-1.11%) |
May 18, 2017 | 2.220 | 2.320 | 2.220 | 2.255 | 90,564 | -0.00(-0.22%) |
May 17, 2017 | 2.370 | 2.370 | 2.240 | 2.260 | 177,524 | -0.10(-4.24%) |
May 16, 2017 | 2.400 | 2.400 | 2.320 | 2.360 | 67,606 | -0.01(-0.42%) |
May 15, 2017 | 2.300 | 2.400 | 2.300 | 2.370 | 134,190 | +0.04(+1.72%) |
May 12, 2017 | 2.410 | 2.410 | 2.230 | 2.330 | 158,806 | -0.01(-0.43%) |
May 11, 2017 | 2.200 | 2.400 | 2.100 | 2.340 | 422,072 | +0.13(+5.88%) |
May 10, 2017 | 2.390 | 2.400 | 2.200 | 2.210 | 242,890 | -0.17(-7.14%) |
May 09, 2017 | 2.460 | 2.470 | 2.330 | 2.380 | 246,131 | -0.06(-2.46%) |
May 08, 2017 | 2.430 | 2.490 | 2.420 | 2.440 | 195,571 | +0.02(+0.83%) |
May 05, 2017 | 2.390 | 2.460 | 2.390 | 2.420 | 88,343 | +0.00(+0.00%) |
May 04, 2017 | 2.450 | 2.450 | 2.370 | 2.420 | 237,216 | -0.09(-3.59%) |
May 03, 2017 | 2.450 | 2.550 | 2.430 | 2.510 | 218,622 | +0.06(+2.45%) |
May 02, 2017 | 2.570 | 2.640 | 2.400 | 2.450 | 408,388 | -0.14(-5.41%) |
May 01, 2017 | 2.550 | 2.620 | 2.520 | 2.590 | 215,810 | +0.08(+3.19%) |
Apr 28, 2017 | 2.400 | 2.590 | 2.400 | 2.510 | 239,663 | +0.11(+4.58%) |
Apr 27, 2017 | 2.490 | 2.490 | 2.340 | 2.400 | 417,452 | -0.09(-3.61%) |
Apr 26, 2017 | 2.560 | 2.600 | 2.470 | 2.490 | 410,178 | -0.07(-2.73%) |
Apr 25, 2017 | 2.740 | 2.740 | 2.470 | 2.560 | 602,228 | -0.10(-3.76%) |
Apr 24, 2017 | 2.950 | 2.950 | 2.650 | 2.660 | 604,757 | -0.20(-6.99%) |
Apr 21, 2017 | 2.640 | 2.880 | 2.620 | 2.860 | 616,214 | +0.22(+8.33%) |
Apr 20, 2017 | 2.790 | 2.820 | 2.580 | 2.640 | 298,741 | -0.10(-3.65%) |
Apr 19, 2017 | 2.450 | 2.800 | 2.450 | 2.740 | 707,387 | +0.24(+9.60%) |
Apr 18, 2017 | 2.630 | 2.640 | 2.390 | 2.500 | 1,024,011 | -0.10(-3.85%) |
Apr 17, 2017 | 2.860 | 2.880 | 2.550 | 2.600 | 808,061 | -0.28(-9.72%) |
Apr 13, 2017 | 3.030 | 3.030 | 2.710 | 2.880 | 1,328,335 | -0.15(-4.95%) |
Apr 12, 2017 | 3.000 | 3.030 | 2.850 | 3.030 | 1,133,343 | +0.16(+5.57%) |
Apr 11, 2017 | 3.290 | 3.350 | 2.760 | 2.870 | 2,623,268 | -0.19(-6.21%) |
Apr 10, 2017 | 2.650 | 3.380 | 2.620 | 3.060 | 4,912,223 | +0.56(+22.40%) |
Apr 07, 2017 | 2.250 | 2.500 | 2.250 | 2.500 | 1,106,161 | +0.26(+11.61%) |
Apr 06, 2017 | 2.300 | 2.300 | 2.230 | 2.240 | 907,251 | +0.02(+0.90%) |
Apr 05, 2017 | 2.190 | 2.410 | 2.170 | 2.220 | 1,244,271 | +0.05(+2.30%) |
Apr 04, 2017 | 2.250 | 2.280 | 2.160 | 2.170 | 331,996 | -0.08(-3.56%) |
Apr 03, 2017 | 2.360 | 2.360 | 2.250 | 2.250 | 335,075 | -0.06(-2.60%) |
Mar 31, 2017 | 2.350 | 2.360 | 2.300 | 2.310 | 347,075 | +0.00(+0.00%) |
Mar 30, 2017 | 2.380 | 2.380 | 2.230 | 2.310 | 741,482 | -0.06(-2.53%) |
Mar 29, 2017 | 2.450 | 2.450 | 2.310 | 2.370 | 483,904 | -0.07(-2.87%) |
Mar 28, 2017 | 2.500 | 2.530 | 2.410 | 2.440 | 631,398 | -0.05(-2.01%) |
Mar 27, 2017 | 2.510 | 2.530 | 2.380 | 2.490 | 828,081 | +0.15(+6.41%) |
Mar 24, 2017 | 2.440 | 2.450 | 2.240 | 2.340 | 398,942 | -0.03(-1.27%) |
Mar 23, 2017 | 2.400 | 2.440 | 2.320 | 2.370 | 404,761 | +0.04(+1.72%) |
Mar 22, 2017 | 2.160 | 2.390 | 2.050 | 2.330 | 970,370 | +0.18(+8.37%) |
Mar 21, 2017 | 2.350 | 2.380 | 2.110 | 2.150 | 1,054,117 | -0.18(-7.73%) |
Mar 20, 2017 | 2.580 | 2.600 | 2.310 | 2.330 | 748,695 | -0.16(-6.43%) |
Mar 17, 2017 | 2.540 | 2.580 | 2.470 | 2.490 | 567,859 | -0.05(-1.97%) |
Mar 16, 2017 | 2.580 | 2.610 | 2.490 | 2.540 | 395,814 | -0.03(-1.17%) |
Mar 15, 2017 | 2.650 | 2.700 | 2.540 | 2.570 | 666,175 | -0.11(-4.10%) |
Mar 14, 2017 | 2.860 | 2.890 | 2.620 | 2.680 | 1,194,391 | -0.15(-5.30%) |
Mar 13, 2017 | 2.540 | 2.830 | 2.450 | 2.830 | 1,308,380 | +0.25(+9.69%) |
Mar 10, 2017 | 2.600 | 2.650 | 2.360 | 2.580 | 1,176,775 | +0.01(+0.39%) |
Mar 09, 2017 | 2.600 | 2.870 | 2.530 | 2.570 | 967,592 | -0.03(-1.15%) |
Mar 08, 2017 | 2.720 | 2.720 | 2.410 | 2.600 | 1,415,780 | -0.20(-7.14%) |
Mar 07, 2017 | 2.910 | 2.980 | 2.780 | 2.800 | 753,496 | -0.21(-6.98%) |
Mar 06, 2017 | 3.210 | 3.210 | 2.960 | 3.010 | 638,708 | -0.19(-5.94%) |
Mar 03, 2017 | 3.320 | 3.350 | 3.180 | 3.200 | 435,576 | -0.09(-2.74%) |
Mar 02, 2017 | 3.240 | 3.330 | 3.190 | 3.290 | 548,063 | +0.06(+1.86%) |