Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.583 | 2.612 | 2.567 | 2.589 | 311,301 | +0.01(+0.21%) |
May 30, 2017 | 2.578 | 2.600 | 2.572 | 2.583 | 241,248 | +0.00(+0.00%) |
May 26, 2017 | 2.589 | 2.594 | 2.583 | 2.583 | 94,001 | -0.01(-0.21%) |
May 25, 2017 | 2.589 | 2.594 | 2.578 | 2.589 | 220,967 | +0.01(+0.21%) |
May 24, 2017 | 2.594 | 2.594 | 2.556 | 2.583 | 230,076 | -0.01(-0.21%) |
May 23, 2017 | 2.600 | 2.611 | 2.578 | 2.589 | 249,709 | -0.01(-0.21%) |
May 22, 2017 | 2.556 | 2.594 | 2.551 | 2.594 | 306,399 | +0.03(+1.28%) |
May 19, 2017 | 2.550 | 2.572 | 2.548 | 2.561 | 143,381 | +0.03(+1.08%) |
May 18, 2017 | 2.512 | 2.534 | 2.507 | 2.534 | 136,150 | +0.02(+0.65%) |
May 17, 2017 | 2.540 | 2.550 | 2.512 | 2.518 | 324,358 | -0.03(-1.28%) |
May 16, 2017 | 2.556 | 2.561 | 2.540 | 2.550 | 153,719 | +0.00(+0.00%) |
May 15, 2017 | 2.545 | 2.561 | 2.534 | 2.550 | 472,714 | +0.01(+0.21%) |
May 12, 2017 | 2.550 | 2.550 | 2.523 | 2.545 | 195,850 | +0.00(+0.00%) |
May 11, 2017 | 2.540 | 2.545 | 2.523 | 2.545 | 173,658 | +0.01(+0.22%) |
May 10, 2017 | 2.545 | 2.550 | 2.534 | 2.540 | 159,403 | +0.01(+0.22%) |
May 09, 2017 | 2.545 | 2.545 | 2.534 | 2.534 | 144,286 | +0.00(+0.00%) |
May 08, 2017 | 2.545 | 2.556 | 2.534 | 2.534 | 194,905 | -0.01(-0.43%) |
May 05, 2017 | 2.534 | 2.561 | 2.518 | 2.545 | 200,728 | +0.02(+0.87%) |
May 04, 2017 | 2.534 | 2.539 | 2.512 | 2.523 | 119,617 | -0.01(-0.43%) |
May 03, 2017 | 2.534 | 2.540 | 2.523 | 2.534 | 194,356 | +0.01(+0.22%) |
May 02, 2017 | 2.545 | 2.545 | 2.529 | 2.529 | 178,695 | -0.01(-0.22%) |
May 01, 2017 | 2.534 | 2.550 | 2.523 | 2.534 | 204,125 | +0.00(+0.00%) |
Apr 28, 2017 | 2.540 | 2.561 | 2.523 | 2.534 | 140,964 | +0.01(+0.22%) |
Apr 27, 2017 | 2.534 | 2.556 | 2.529 | 2.529 | 109,406 | -0.02(-0.86%) |
Apr 26, 2017 | 2.556 | 2.556 | 2.523 | 2.550 | 205,807 | +0.01(+0.21%) |
Apr 25, 2017 | 2.534 | 2.556 | 2.526 | 2.545 | 325,986 | +0.02(+0.85%) |
Apr 24, 2017 | 2.508 | 2.534 | 2.502 | 2.524 | 249,696 | +0.03(+1.07%) |
Apr 21, 2017 | 2.497 | 2.508 | 2.483 | 2.497 | 229,511 | +0.01(+0.43%) |
Apr 20, 2017 | 2.470 | 2.491 | 2.470 | 2.486 | 177,485 | +0.02(+0.87%) |
Apr 19, 2017 | 2.454 | 2.475 | 2.452 | 2.465 | 265,252 | +0.02(+0.66%) |
Apr 18, 2017 | 2.438 | 2.454 | 2.417 | 2.449 | 361,656 | +0.01(+0.44%) |
Apr 17, 2017 | 2.443 | 2.449 | 2.427 | 2.438 | 125,828 | +0.01(+0.22%) |
Apr 13, 2017 | 2.443 | 2.443 | 2.422 | 2.433 | 160,491 | -0.02(-0.66%) |
Apr 12, 2017 | 2.443 | 2.449 | 2.441 | 2.449 | 137,940 | +0.00(+0.00%) |
Apr 11, 2017 | 2.443 | 2.449 | 2.427 | 2.449 | 86,229 | +0.01(+0.22%) |
Apr 10, 2017 | 2.438 | 2.455 | 2.433 | 2.443 | 150,378 | +0.01(+0.44%) |
Apr 07, 2017 | 2.427 | 2.433 | 2.423 | 2.433 | 45,449 | +0.01(+0.44%) |
Apr 06, 2017 | 2.417 | 2.427 | 2.417 | 2.422 | 137,589 | +0.01(+0.44%) |
Apr 05, 2017 | 2.422 | 2.433 | 2.406 | 2.411 | 212,725 | -0.02(-0.88%) |
Apr 04, 2017 | 2.411 | 2.433 | 2.406 | 2.433 | 180,186 | +0.01(+0.22%) |
Apr 03, 2017 | 2.427 | 2.427 | 2.406 | 2.427 | 111,664 | +0.00(+0.00%) |
Mar 31, 2017 | 2.422 | 2.427 | 2.411 | 2.427 | 86,107 | +0.01(+0.44%) |
Mar 30, 2017 | 2.422 | 2.433 | 2.401 | 2.417 | 109,051 | +0.00(+0.00%) |
Mar 29, 2017 | 2.401 | 2.433 | 2.390 | 2.417 | 174,710 | +0.02(+0.67%) |
Mar 28, 2017 | 2.411 | 2.411 | 2.385 | 2.401 | 182,793 | +0.01(+0.22%) |
Mar 27, 2017 | 2.369 | 2.395 | 2.358 | 2.395 | 103,507 | +0.02(+0.90%) |
Mar 24, 2017 | 2.401 | 2.406 | 2.363 | 2.374 | 217,369 | -0.03(-1.33%) |
Mar 23, 2017 | 2.390 | 2.406 | 2.379 | 2.406 | 325,503 | +0.02(+0.90%) |
Mar 22, 2017 | 2.390 | 2.395 | 2.379 | 2.385 | 52,687 | -0.01(-0.22%) |
Mar 21, 2017 | 2.443 | 2.449 | 2.390 | 2.390 | 111,733 | -0.05(-1.97%) |
Mar 20, 2017 | 2.443 | 2.443 | 2.433 | 2.438 | 54,975 | -0.01(-0.22%) |
Mar 17, 2017 | 2.438 | 2.443 | 2.425 | 2.443 | 134,639 | +0.01(+0.22%) |
Mar 16, 2017 | 2.427 | 2.438 | 2.411 | 2.438 | 190,671 | +0.02(+0.66%) |
Mar 15, 2017 | 2.401 | 2.427 | 2.401 | 2.422 | 105,776 | +0.02(+0.89%) |
Mar 14, 2017 | 2.390 | 2.401 | 2.374 | 2.401 | 136,880 | +0.01(+0.22%) |
Mar 13, 2017 | 2.395 | 2.402 | 2.385 | 2.395 | 245,319 | +0.00(+0.00%) |
Mar 10, 2017 | 2.406 | 2.406 | 2.379 | 2.395 | 137,218 | +0.00(+0.00%) |
Mar 09, 2017 | 2.406 | 2.417 | 2.379 | 2.395 | 126,935 | -0.01(-0.22%) |
Mar 08, 2017 | 2.417 | 2.433 | 2.401 | 2.401 | 175,940 | -0.01(-0.44%) |
Mar 07, 2017 | 2.406 | 2.411 | 2.401 | 2.411 | 83,870 | -0.01(-0.44%) |
Mar 06, 2017 | 2.417 | 2.422 | 2.406 | 2.422 | 82,363 | -0.01(-0.44%) |
Mar 03, 2017 | 2.433 | 2.438 | 2.411 | 2.433 | 103,615 | +0.00(+0.00%) |
Mar 02, 2017 | 2.465 | 2.466 | 2.433 | 2.433 | 62,514 | -0.03(-1.30%) |