Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.180 | 2.200 | 2.130 | 2.150 | 19,555 | -0.05(-2.27%) |
May 30, 2017 | 2.270 | 2.300 | 2.149 | 2.200 | 15,884 | -0.10(-4.35%) |
May 26, 2017 | 2.260 | 2.300 | 2.250 | 2.300 | 5,110 | +0.00(+0.00%) |
May 25, 2017 | 2.300 | 2.320 | 2.260 | 2.300 | 20,490 | +0.03(+1.32%) |
May 24, 2017 | 2.200 | 2.290 | 2.200 | 2.270 | 30,036 | +0.04(+1.79%) |
May 23, 2017 | 2.237 | 2.245 | 2.220 | 2.230 | 4,250 | +0.03(+1.36%) |
May 22, 2017 | 2.250 | 2.260 | 2.170 | 2.200 | 10,511 | -0.01(-0.45%) |
May 19, 2017 | 2.200 | 2.210 | 2.180 | 2.210 | 21,694 | +0.03(+1.38%) |
May 18, 2017 | 2.150 | 2.187 | 2.150 | 2.180 | 6,962 | +0.05(+2.35%) |
May 17, 2017 | 2.120 | 2.180 | 2.120 | 2.130 | 24,746 | -0.02(-0.93%) |
May 16, 2017 | 2.180 | 2.180 | 2.120 | 2.150 | 17,675 | -0.03(-1.38%) |
May 15, 2017 | 2.300 | 2.300 | 2.160 | 2.180 | 21,701 | -0.08(-3.54%) |
May 12, 2017 | 2.250 | 2.340 | 2.110 | 2.260 | 133,281 | +0.03(+1.35%) |
May 11, 2017 | 2.240 | 2.240 | 2.151 | 2.230 | 8,754 | +0.05(+2.29%) |
May 10, 2017 | 2.210 | 2.240 | 2.167 | 2.180 | 32,885 | +0.02(+0.93%) |
May 09, 2017 | 2.090 | 2.200 | 2.090 | 2.160 | 18,820 | +0.05(+2.37%) |
May 08, 2017 | 2.100 | 2.180 | 2.100 | 2.110 | 66,469 | +0.01(+0.48%) |
May 05, 2017 | 2.069 | 2.100 | 2.050 | 2.100 | 18,476 | +0.05(+2.44%) |
May 04, 2017 | 2.160 | 2.160 | 2.020 | 2.050 | 8,597 | -0.02(-0.97%) |
May 03, 2017 | 2.010 | 2.170 | 2.010 | 2.070 | 55,113 | +0.05(+2.48%) |
May 02, 2017 | 2.020 | 2.030 | 2.020 | 2.020 | 13,291 | +0.00(+0.00%) |
May 01, 2017 | 2.020 | 2.040 | 2.020 | 2.020 | 13,684 | +0.00(+0.00%) |
Apr 28, 2017 | 2.020 | 2.046 | 2.020 | 2.020 | 10,743 | +0.00(+0.00%) |
Apr 27, 2017 | 2.020 | 2.030 | 2.020 | 2.020 | 45,861 | -0.02(-0.98%) |
Apr 26, 2017 | 2.040 | 2.060 | 2.020 | 2.040 | 8,782 | +0.00(+0.00%) |
Apr 25, 2017 | 2.050 | 2.080 | 2.030 | 2.040 | 21,479 | +0.00(+0.00%) |
Apr 24, 2017 | 2.060 | 2.115 | 2.040 | 2.040 | 18,343 | -0.01(-0.49%) |
Apr 21, 2017 | 2.089 | 2.105 | 2.050 | 2.050 | 19,861 | -0.02(-0.97%) |
Apr 20, 2017 | 2.090 | 2.100 | 2.060 | 2.070 | 28,980 | +0.02(+0.98%) |
Apr 19, 2017 | 2.020 | 2.190 | 2.020 | 2.050 | 98,361 | +0.03(+1.49%) |
Apr 18, 2017 | 2.050 | 2.050 | 2.020 | 2.020 | 1,367 | -0.01(-0.49%) |
Apr 17, 2017 | 2.050 | 2.090 | 2.020 | 2.030 | 17,975 | -0.01(-0.49%) |
Apr 13, 2017 | 2.040 | 2.100 | 2.040 | 2.040 | 6,100 | +0.01(+0.49%) |
Apr 12, 2017 | 2.020 | 2.080 | 2.020 | 2.030 | 20,800 | +0.00(+0.00%) |
Apr 11, 2017 | 2.060 | 2.130 | 2.020 | 2.030 | 24,606 | -0.01(-0.49%) |
Apr 10, 2017 | 2.050 | 2.070 | 2.020 | 2.040 | 22,638 | -0.00(-0.09%) |
Apr 07, 2017 | 2.030 | 2.100 | 2.026 | 2.042 | 43,962 | +0.02(+1.08%) |
Apr 06, 2017 | 2.031 | 2.058 | 2.020 | 2.020 | 6,895 | -0.01(-0.49%) |
Apr 05, 2017 | 2.049 | 2.097 | 2.030 | 2.030 | 5,325 | -0.01(-0.49%) |
Apr 04, 2017 | 2.090 | 2.100 | 2.030 | 2.040 | 7,408 | -0.06(-2.86%) |
Apr 03, 2017 | 2.060 | 2.150 | 2.060 | 2.100 | 16,553 | +0.01(+0.48%) |
Mar 31, 2017 | 2.130 | 2.130 | 2.080 | 2.090 | 11,725 | -0.04(-1.88%) |
Mar 30, 2017 | 2.068 | 2.135 | 2.068 | 2.130 | 18,214 | +0.04(+1.91%) |
Mar 29, 2017 | 2.110 | 2.110 | 2.070 | 2.090 | 8,401 | +0.05(+2.45%) |
Mar 28, 2017 | 2.020 | 2.110 | 2.010 | 2.040 | 7,896 | -0.05(-2.39%) |
Mar 27, 2017 | 2.050 | 2.100 | 2.005 | 2.090 | 2,762 | +0.05(+2.45%) |
Mar 24, 2017 | 2.040 | 2.050 | 1.990 | 2.040 | 25,170 | +0.05(+2.51%) |
Mar 23, 2017 | 2.030 | 2.060 | 1.990 | 1.990 | 32,883 | -0.05(-2.45%) |
Mar 22, 2017 | 2.040 | 2.070 | 2.020 | 2.040 | 36,139 | -0.01(-0.49%) |
Mar 21, 2017 | 2.080 | 2.086 | 2.050 | 2.050 | 3,565 | -0.06(-2.84%) |
Mar 20, 2017 | 2.250 | 2.250 | 2.080 | 2.110 | 27,064 | -0.11(-4.95%) |
Mar 17, 2017 | 2.220 | 2.280 | 2.050 | 2.220 | 117,474 | -0.02(-0.89%) |
Mar 16, 2017 | 2.060 | 2.240 | 2.038 | 2.240 | 54,995 | +0.19(+9.27%) |
Mar 15, 2017 | 2.034 | 2.090 | 2.010 | 2.050 | 22,838 | +0.05(+2.50%) |
Mar 14, 2017 | 2.080 | 2.080 | 1.950 | 2.000 | 51,390 | +0.00(+0.00%) |
Mar 13, 2017 | 2.170 | 2.170 | 1.990 | 2.000 | 75,867 | -0.10(-4.76%) |
Mar 10, 2017 | 2.410 | 2.410 | 2.090 | 2.100 | 193,467 | -0.17(-7.51%) |
Mar 09, 2017 | 2.230 | 2.271 | 2.190 | 2.271 | 59,622 | +0.06(+2.74%) |
Mar 08, 2017 | 2.160 | 2.280 | 2.160 | 2.210 | 53,181 | +0.03(+1.38%) |
Mar 07, 2017 | 2.330 | 2.330 | 2.170 | 2.180 | 98,921 | -0.07(-3.05%) |
Mar 06, 2017 | 2.150 | 2.390 | 2.130 | 2.249 | 227,348 | +0.13(+6.07%) |
Mar 03, 2017 | 2.070 | 2.179 | 2.053 | 2.120 | 106,992 | +0.11(+5.47%) |
Mar 02, 2017 | 2.000 | 2.070 | 2.000 | 2.010 | 26,177 | +0.03(+1.52%) |