Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.350 | 2.400 | 2.300 | 2.350 | 601,063 | +0.00(+0.00%) |
May 30, 2017 | 2.400 | 2.450 | 2.350 | 2.350 | 378,650 | -0.10(-4.08%) |
May 26, 2017 | 2.400 | 2.450 | 2.400 | 2.450 | 168,844 | +0.00(+0.00%) |
May 25, 2017 | 2.450 | 2.450 | 2.400 | 2.450 | 181,910 | +0.00(+0.00%) |
May 24, 2017 | 2.400 | 2.450 | 2.400 | 2.450 | 317,616 | +0.05(+2.08%) |
May 23, 2017 | 2.400 | 2.450 | 2.400 | 2.400 | 149,289 | +0.00(+0.00%) |
May 22, 2017 | 2.500 | 2.500 | 2.350 | 2.400 | 215,057 | +0.00(+0.00%) |
May 19, 2017 | 2.400 | 2.450 | 2.400 | 2.400 | 296,810 | -0.05(-2.04%) |
May 18, 2017 | 2.450 | 2.450 | 2.415 | 2.450 | 207,635 | +0.00(+0.00%) |
May 17, 2017 | 2.400 | 2.500 | 2.400 | 2.450 | 368,082 | +0.00(+0.00%) |
May 16, 2017 | 2.450 | 2.450 | 2.400 | 2.450 | 117,765 | +0.00(+0.00%) |
May 15, 2017 | 2.450 | 2.450 | 2.400 | 2.450 | 177,402 | +0.05(+2.08%) |
May 12, 2017 | 2.400 | 2.450 | 2.350 | 2.400 | 434,848 | +0.00(+0.00%) |
May 11, 2017 | 2.400 | 2.450 | 2.375 | 2.400 | 317,840 | +0.00(+0.00%) |
May 10, 2017 | 2.450 | 2.450 | 2.400 | 2.400 | 183,267 | +0.00(+0.00%) |
May 09, 2017 | 2.400 | 2.450 | 2.350 | 2.400 | 278,318 | +0.00(+0.00%) |
May 08, 2017 | 2.400 | 2.450 | 2.350 | 2.400 | 441,557 | +0.00(+0.00%) |
May 05, 2017 | 2.400 | 2.500 | 2.400 | 2.400 | 405,621 | +0.00(+0.00%) |
May 04, 2017 | 2.450 | 2.500 | 2.400 | 2.400 | 369,549 | -0.05(-2.04%) |
May 03, 2017 | 2.450 | 2.500 | 2.400 | 2.450 | 358,598 | -0.05(-2.00%) |
May 02, 2017 | 2.450 | 2.500 | 2.450 | 2.500 | 123,197 | +0.05(+2.04%) |
May 01, 2017 | 2.550 | 2.550 | 2.450 | 2.450 | 209,618 | -0.05(-2.00%) |
Apr 28, 2017 | 2.450 | 2.550 | 2.450 | 2.500 | 597,992 | +0.05(+2.04%) |
Apr 27, 2017 | 2.500 | 2.500 | 2.450 | 2.450 | 132,772 | -0.05(-2.00%) |
Apr 26, 2017 | 2.500 | 2.550 | 2.425 | 2.500 | 692,454 | -0.05(-1.96%) |
Apr 25, 2017 | 2.600 | 2.600 | 2.500 | 2.550 | 231,593 | -0.05(-1.92%) |
Apr 24, 2017 | 2.500 | 2.600 | 2.450 | 2.600 | 259,951 | +0.10(+4.00%) |
Apr 21, 2017 | 2.500 | 2.550 | 2.450 | 2.500 | 472,668 | -0.05(-1.96%) |
Apr 20, 2017 | 2.600 | 2.600 | 2.450 | 2.550 | 403,082 | +0.00(+0.00%) |
Apr 19, 2017 | 2.650 | 2.650 | 2.550 | 2.550 | 176,511 | -0.05(-1.92%) |
Apr 18, 2017 | 2.600 | 2.700 | 2.550 | 2.600 | 326,741 | -0.05(-1.89%) |
Apr 17, 2017 | 2.500 | 2.650 | 2.500 | 2.650 | 428,448 | +0.15(+6.00%) |
Apr 13, 2017 | 2.600 | 2.650 | 2.500 | 2.500 | 425,920 | -0.10(-3.85%) |
Apr 12, 2017 | 2.650 | 2.700 | 2.600 | 2.600 | 206,633 | -0.05(-1.89%) |
Apr 11, 2017 | 2.700 | 2.700 | 2.650 | 2.650 | 126,765 | -0.05(-1.85%) |
Apr 10, 2017 | 2.700 | 2.700 | 2.650 | 2.700 | 139,440 | +0.05(+1.89%) |
Apr 07, 2017 | 2.650 | 2.700 | 2.600 | 2.650 | 210,239 | +0.00(+0.00%) |
Apr 06, 2017 | 2.650 | 2.650 | 2.600 | 2.650 | 312,684 | +0.00(+0.00%) |
Apr 05, 2017 | 2.700 | 2.700 | 2.600 | 2.650 | 373,665 | -0.05(-1.85%) |
Apr 04, 2017 | 2.650 | 2.700 | 2.600 | 2.700 | 344,747 | +0.05(+1.89%) |
Apr 03, 2017 | 2.650 | 2.700 | 2.610 | 2.650 | 285,390 | +0.00(+0.00%) |
Mar 31, 2017 | 2.600 | 2.650 | 2.550 | 2.650 | 419,069 | +0.05(+1.92%) |
Mar 30, 2017 | 2.600 | 2.600 | 2.550 | 2.600 | 229,608 | +0.00(+0.00%) |
Mar 29, 2017 | 2.550 | 2.600 | 2.550 | 2.600 | 95,668 | +0.00(+0.00%) |
Mar 28, 2017 | 2.550 | 2.600 | 2.550 | 2.600 | 227,548 | +0.05(+1.96%) |
Mar 27, 2017 | 2.600 | 2.600 | 2.550 | 2.550 | 101,268 | +0.00(+0.00%) |
Mar 24, 2017 | 2.600 | 2.600 | 2.550 | 2.550 | 235,197 | -0.05(-1.92%) |
Mar 23, 2017 | 2.550 | 2.600 | 2.550 | 2.600 | 223,822 | +0.00(+0.00%) |
Mar 22, 2017 | 2.600 | 2.650 | 2.550 | 2.600 | 314,845 | +0.00(+0.00%) |
Mar 21, 2017 | 2.700 | 2.700 | 2.600 | 2.600 | 421,125 | -0.10(-3.70%) |
Mar 20, 2017 | 2.650 | 2.700 | 2.650 | 2.700 | 285,413 | +0.00(+0.00%) |
Mar 17, 2017 | 2.650 | 2.700 | 2.625 | 2.700 | 1,024,099 | +0.05(+1.89%) |
Mar 16, 2017 | 2.600 | 2.650 | 2.600 | 2.650 | 458,460 | +0.05(+1.92%) |
Mar 15, 2017 | 2.550 | 2.650 | 2.550 | 2.600 | 494,869 | +0.05(+1.96%) |
Mar 14, 2017 | 2.550 | 2.600 | 2.550 | 2.550 | 442,883 | +0.00(+0.00%) |
Mar 13, 2017 | 2.550 | 2.600 | 2.550 | 2.550 | 457,675 | +0.00(+0.00%) |
Mar 10, 2017 | 2.500 | 2.600 | 2.500 | 2.550 | 577,072 | +0.05(+2.00%) |
Mar 09, 2017 | 2.450 | 2.500 | 2.400 | 2.500 | 751,854 | +0.05(+2.04%) |
Mar 08, 2017 | 2.450 | 2.525 | 2.410 | 2.450 | 538,000 | +0.00(+0.00%) |
Mar 07, 2017 | 2.450 | 2.450 | 2.400 | 2.450 | 402,240 | +0.00(+0.00%) |
Mar 06, 2017 | 2.450 | 2.450 | 2.400 | 2.450 | 335,255 | +0.05(+2.08%) |
Mar 03, 2017 | 2.300 | 2.450 | 2.300 | 2.400 | 644,934 | +0.10(+4.35%) |
Mar 02, 2017 | 2.350 | 2.400 | 2.300 | 2.300 | 362,333 | -0.10(-4.17%) |