Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.460 | 2.490 | 2.390 | 2.410 | 9,299 | -0.04(-1.63%) |
May 30, 2017 | 2.520 | 2.520 | 2.430 | 2.450 | 6,083 | -0.08(-3.16%) |
May 26, 2017 | 2.490 | 2.560 | 2.460 | 2.530 | 33,660 | +0.04(+1.61%) |
May 25, 2017 | 2.580 | 2.580 | 2.490 | 2.490 | 788 | -0.01(-0.40%) |
May 24, 2017 | 2.476 | 2.540 | 2.460 | 2.500 | 29,003 | +0.04(+1.63%) |
May 23, 2017 | 2.500 | 2.500 | 2.410 | 2.460 | 11,369 | -0.07(-2.76%) |
May 22, 2017 | 2.500 | 2.688 | 2.480 | 2.530 | 28,305 | +0.06(+2.43%) |
May 19, 2017 | 2.490 | 2.620 | 2.370 | 2.470 | 37,377 | +0.02(+0.82%) |
May 18, 2017 | 2.470 | 2.490 | 2.400 | 2.450 | 5,119 | +0.03(+1.24%) |
May 17, 2017 | 2.420 | 2.510 | 2.420 | 2.420 | 6,308 | -0.01(-0.45%) |
May 16, 2017 | 2.400 | 2.502 | 2.400 | 2.431 | 8,877 | -0.05(-1.98%) |
May 15, 2017 | 2.450 | 2.560 | 2.440 | 2.480 | 4,611 | +0.04(+1.81%) |
May 12, 2017 | 2.420 | 2.480 | 2.400 | 2.436 | 7,211 | -0.02(-0.77%) |
May 11, 2017 | 2.470 | 2.490 | 2.400 | 2.455 | 6,962 | -0.02(-1.01%) |
May 10, 2017 | 2.470 | 2.550 | 2.450 | 2.480 | 7,499 | +0.06(+2.48%) |
May 09, 2017 | 2.340 | 2.529 | 2.340 | 2.420 | 43,012 | +0.08(+3.42%) |
May 08, 2017 | 2.359 | 2.610 | 2.280 | 2.340 | 52,624 | -0.03(-1.38%) |
May 05, 2017 | 2.460 | 2.540 | 2.290 | 2.373 | 23,063 | -0.06(-2.35%) |
May 04, 2017 | 2.702 | 2.702 | 2.390 | 2.430 | 35,046 | -0.16(-6.18%) |
May 03, 2017 | 2.630 | 2.830 | 2.590 | 2.590 | 32,315 | -0.09(-3.36%) |
May 02, 2017 | 2.580 | 2.700 | 2.579 | 2.680 | 36,496 | +0.05(+1.90%) |
May 01, 2017 | 2.680 | 2.714 | 2.574 | 2.630 | 22,847 | -0.02(-0.75%) |
Apr 28, 2017 | 2.817 | 2.840 | 2.566 | 2.650 | 95,911 | -0.15(-5.36%) |
Apr 27, 2017 | 2.811 | 2.860 | 2.800 | 2.800 | 6,427 | +0.00(+0.00%) |
Apr 26, 2017 | 2.810 | 2.860 | 2.750 | 2.800 | 16,577 | -0.06(-2.10%) |
Apr 25, 2017 | 2.710 | 2.910 | 2.700 | 2.860 | 34,663 | +0.18(+6.72%) |
Apr 24, 2017 | 2.750 | 2.798 | 2.680 | 2.680 | 28,037 | -0.07(-2.55%) |
Apr 21, 2017 | 2.750 | 2.800 | 2.710 | 2.750 | 12,790 | -0.05(-1.79%) |
Apr 20, 2017 | 2.720 | 2.820 | 2.710 | 2.800 | 19,004 | -0.03(-1.06%) |
Apr 19, 2017 | 2.820 | 2.860 | 2.780 | 2.830 | 11,035 | -0.03(-1.05%) |
Apr 18, 2017 | 2.850 | 2.910 | 2.820 | 2.860 | 2,566 | +0.05(+1.63%) |
Apr 17, 2017 | 2.800 | 2.814 | 2.790 | 2.814 | 24,801 | +0.01(+0.50%) |
Apr 13, 2017 | 2.791 | 2.940 | 2.710 | 2.800 | 22,684 | -0.14(-4.76%) |
Apr 12, 2017 | 2.830 | 2.940 | 2.780 | 2.940 | 17,839 | +0.09(+3.16%) |
Apr 11, 2017 | 2.940 | 3.030 | 2.850 | 2.850 | 35,013 | -0.14(-4.68%) |
Apr 10, 2017 | 2.970 | 3.080 | 2.885 | 2.990 | 14,925 | +0.03(+1.01%) |
Apr 07, 2017 | 2.940 | 2.960 | 2.750 | 2.960 | 28,618 | +0.07(+2.43%) |
Apr 06, 2017 | 2.900 | 2.960 | 2.694 | 2.890 | 10,698 | +0.04(+1.40%) |
Apr 05, 2017 | 3.010 | 3.010 | 2.720 | 2.850 | 24,991 | -0.16(-5.32%) |
Apr 04, 2017 | 3.110 | 3.110 | 2.900 | 3.010 | 19,353 | -0.02(-0.66%) |
Apr 03, 2017 | 3.151 | 3.190 | 3.030 | 3.030 | 19,738 | -0.14(-4.42%) |
Mar 31, 2017 | 3.210 | 3.230 | 3.150 | 3.170 | 15,405 | +0.02(+0.63%) |
Mar 30, 2017 | 3.190 | 3.243 | 3.030 | 3.150 | 36,015 | +0.00(+0.00%) |
Mar 29, 2017 | 3.210 | 3.250 | 3.084 | 3.150 | 21,392 | -0.03(-0.95%) |
Mar 28, 2017 | 3.150 | 3.250 | 3.050 | 3.180 | 50,789 | +0.05(+1.60%) |
Mar 27, 2017 | 3.160 | 3.233 | 3.030 | 3.130 | 12,718 | -0.03(-0.95%) |
Mar 24, 2017 | 3.170 | 3.260 | 3.040 | 3.160 | 11,853 | -0.00(-0.00%) |
Mar 23, 2017 | 2.950 | 3.205 | 2.930 | 3.160 | 32,347 | +0.18(+6.04%) |
Mar 22, 2017 | 2.950 | 3.090 | 2.950 | 2.980 | 26,300 | -0.01(-0.33%) |
Mar 21, 2017 | 3.010 | 3.060 | 2.966 | 2.990 | 13,244 | -0.07(-2.29%) |
Mar 20, 2017 | 3.030 | 3.060 | 2.950 | 3.060 | 39,227 | +0.06(+2.00%) |
Mar 17, 2017 | 3.000 | 3.000 | 2.810 | 3.000 | 92,076 | -0.04(-1.32%) |
Mar 16, 2017 | 2.600 | 3.060 | 2.530 | 3.040 | 120,732 | +0.07(+2.36%) |
Mar 15, 2017 | 3.050 | 3.050 | 2.800 | 2.970 | 116,679 | -0.06(-1.98%) |
Mar 14, 2017 | 2.990 | 3.060 | 2.750 | 3.030 | 44,929 | +0.04(+1.34%) |
Mar 13, 2017 | 3.100 | 3.120 | 2.980 | 2.990 | 103,029 | -0.03(-0.99%) |
Mar 10, 2017 | 3.255 | 3.400 | 3.010 | 3.020 | 26,414 | -0.04(-1.31%) |
Mar 09, 2017 | 3.050 | 3.300 | 3.000 | 3.060 | 71,916 | -0.01(-0.33%) |
Mar 08, 2017 | 3.060 | 3.190 | 2.900 | 3.070 | 76,750 | +0.01(+0.33%) |
Mar 07, 2017 | 3.167 | 3.216 | 3.017 | 3.060 | 106,611 | -0.13(-4.08%) |
Mar 06, 2017 | 3.160 | 3.410 | 3.109 | 3.190 | 33,889 | -0.02(-0.62%) |
Mar 03, 2017 | 3.330 | 3.360 | 3.010 | 3.210 | 155,198 | -0.09(-2.73%) |
Mar 02, 2017 | 3.650 | 3.690 | 3.200 | 3.300 | 191,829 | -0.38(-10.33%) |