Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.080 | 2.125 | 2.020 | 2.120 | 5,928 | +0.05(+2.42%) |
May 30, 2017 | 2.055 | 2.192 | 2.020 | 2.070 | 16,935 | -0.08(-3.72%) |
May 26, 2017 | 2.011 | 2.220 | 2.008 | 2.150 | 11,344 | -0.08(-3.59%) |
May 25, 2017 | 2.164 | 2.290 | 1.987 | 2.230 | 79,261 | +0.14(+6.70%) |
May 24, 2017 | 2.037 | 2.139 | 2.010 | 2.090 | 27,451 | +0.01(+0.48%) |
May 23, 2017 | 2.100 | 2.147 | 2.010 | 2.080 | 78,215 | -0.01(-0.48%) |
May 22, 2017 | 2.254 | 2.290 | 2.090 | 2.090 | 34,210 | -0.19(-8.33%) |
May 19, 2017 | 2.200 | 2.285 | 2.200 | 2.280 | 24,404 | +0.05(+2.24%) |
May 18, 2017 | 2.280 | 2.280 | 2.220 | 2.230 | 40,352 | -0.06(-2.62%) |
May 17, 2017 | 2.330 | 2.388 | 2.250 | 2.290 | 47,890 | -0.10(-4.18%) |
May 16, 2017 | 2.320 | 2.400 | 2.220 | 2.390 | 104,588 | +0.02(+0.84%) |
May 15, 2017 | 2.420 | 2.568 | 2.280 | 2.370 | 43,160 | +0.00(+0.00%) |
May 12, 2017 | 2.420 | 2.579 | 2.310 | 2.370 | 51,001 | -0.08(-3.27%) |
May 11, 2017 | 2.680 | 2.699 | 2.420 | 2.450 | 119,189 | -0.20(-7.55%) |
May 10, 2017 | 2.500 | 2.850 | 2.420 | 2.650 | 767,007 | +0.22(+9.05%) |
May 09, 2017 | 2.222 | 2.640 | 2.222 | 2.430 | 316,956 | +0.12(+5.42%) |
May 08, 2017 | 2.330 | 2.330 | 2.260 | 2.305 | 11,021 | +0.03(+1.10%) |
May 05, 2017 | 2.300 | 2.339 | 2.239 | 2.280 | 17,433 | +0.00(+0.00%) |
May 04, 2017 | 2.290 | 2.370 | 2.260 | 2.280 | 13,556 | -0.02(-0.87%) |
May 03, 2017 | 2.350 | 2.440 | 2.220 | 2.300 | 23,910 | -0.01(-0.43%) |
May 02, 2017 | 2.340 | 2.447 | 2.250 | 2.310 | 58,126 | +0.00(+0.00%) |
May 01, 2017 | 2.395 | 2.410 | 2.250 | 2.310 | 43,961 | -0.06(-2.44%) |
Apr 28, 2017 | 2.245 | 2.470 | 2.245 | 2.368 | 88,845 | +0.01(+0.33%) |
Apr 27, 2017 | 2.350 | 2.402 | 2.167 | 2.360 | 105,204 | -0.04(-1.67%) |
Apr 26, 2017 | 2.440 | 2.442 | 2.300 | 2.400 | 72,358 | -0.04(-1.64%) |
Apr 25, 2017 | 2.420 | 2.600 | 2.300 | 2.440 | 351,357 | +0.04(+1.67%) |
Apr 24, 2017 | 2.260 | 2.780 | 2.165 | 2.400 | 648,939 | +0.15(+6.67%) |
Apr 21, 2017 | 2.270 | 2.310 | 2.210 | 2.250 | 16,720 | -0.05(-2.17%) |
Apr 20, 2017 | 2.370 | 2.380 | 2.290 | 2.300 | 19,630 | -0.02(-0.86%) |
Apr 19, 2017 | 2.340 | 2.360 | 2.310 | 2.320 | 19,705 | -0.05(-2.11%) |
Apr 18, 2017 | 2.310 | 2.390 | 2.240 | 2.370 | 87,627 | +0.13(+5.80%) |
Apr 17, 2017 | 2.370 | 2.420 | 2.160 | 2.240 | 59,768 | -0.11(-4.68%) |
Apr 13, 2017 | 2.400 | 2.487 | 2.350 | 2.350 | 38,211 | -0.05(-2.08%) |
Apr 12, 2017 | 2.360 | 2.590 | 2.350 | 2.400 | 103,437 | -0.20(-7.69%) |
Apr 11, 2017 | 2.250 | 2.900 | 2.170 | 2.600 | 795,335 | +0.33(+14.54%) |
Apr 10, 2017 | 2.470 | 2.470 | 2.180 | 2.270 | 220,039 | -0.26(-10.28%) |
Apr 07, 2017 | 2.640 | 2.680 | 2.520 | 2.530 | 36,574 | -0.10(-3.80%) |
Apr 06, 2017 | 2.540 | 2.690 | 2.531 | 2.630 | 50,645 | +0.10(+3.95%) |
Apr 05, 2017 | 2.710 | 2.790 | 2.530 | 2.530 | 139,751 | -0.21(-7.66%) |
Apr 04, 2017 | 2.820 | 2.865 | 2.740 | 2.740 | 43,037 | -0.09(-3.18%) |
Apr 03, 2017 | 2.900 | 2.910 | 2.740 | 2.830 | 142,961 | -0.06(-2.08%) |
Mar 31, 2017 | 2.910 | 2.960 | 2.850 | 2.890 | 61,620 | +0.01(+0.35%) |
Mar 30, 2017 | 2.900 | 3.070 | 2.870 | 2.880 | 214,912 | -0.03(-1.03%) |
Mar 29, 2017 | 3.000 | 3.090 | 2.900 | 2.910 | 161,655 | -0.12(-3.96%) |
Mar 28, 2017 | 2.970 | 3.280 | 2.900 | 3.030 | 534,101 | +0.03(+1.00%) |
Mar 27, 2017 | 2.950 | 3.090 | 2.860 | 3.000 | 176,735 | +0.02(+0.67%) |
Mar 24, 2017 | 2.960 | 3.180 | 2.839 | 2.980 | 387,922 | +0.01(+0.34%) |
Mar 23, 2017 | 2.960 | 3.030 | 2.860 | 2.970 | 77,503 | -0.03(-1.00%) |
Mar 22, 2017 | 2.860 | 3.150 | 2.790 | 3.000 | 597,442 | +0.17(+6.01%) |
Mar 21, 2017 | 3.000 | 3.000 | 2.750 | 2.830 | 162,131 | -0.07(-2.41%) |
Mar 20, 2017 | 2.880 | 3.030 | 2.860 | 2.900 | 175,314 | +0.05(+1.75%) |
Mar 17, 2017 | 2.940 | 3.143 | 2.850 | 2.850 | 296,982 | -0.09(-3.06%) |
Mar 16, 2017 | 2.980 | 3.040 | 2.860 | 2.940 | 148,202 | -0.05(-1.67%) |
Mar 15, 2017 | 2.910 | 3.185 | 2.880 | 2.990 | 255,732 | +0.07(+2.40%) |
Mar 14, 2017 | 3.060 | 3.150 | 2.830 | 2.920 | 235,959 | -0.17(-5.50%) |
Mar 13, 2017 | 3.280 | 3.590 | 3.060 | 3.090 | 294,768 | -0.03(-0.96%) |
Mar 10, 2017 | 3.170 | 3.390 | 3.050 | 3.120 | 204,632 | -0.12(-3.70%) |
Mar 09, 2017 | 3.190 | 3.290 | 2.930 | 3.240 | 405,906 | -0.11(-3.28%) |
Mar 08, 2017 | 2.940 | 3.860 | 2.900 | 3.350 | 4,115,610 | +0.55(+19.64%) |
Mar 07, 2017 | 2.850 | 2.999 | 2.742 | 2.800 | 229,927 | -0.10(-3.45%) |
Mar 06, 2017 | 2.950 | 3.180 | 2.800 | 2.900 | 348,073 | -0.07(-2.36%) |
Mar 03, 2017 | 3.080 | 3.090 | 2.900 | 2.970 | 385,110 | -0.21(-6.60%) |
Mar 02, 2017 | 3.300 | 3.930 | 3.070 | 3.180 | 7,333,710 | +0.09(+2.91%) |