Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.690 | 2.700 | 2.600 | 2.650 | 48,477 | -0.07(-2.57%) |
May 30, 2017 | 2.800 | 2.800 | 2.700 | 2.720 | 55,064 | -0.08(-2.94%) |
May 26, 2017 | 2.810 | 2.850 | 2.750 | 2.803 | 25,224 | +0.00(+0.09%) |
May 25, 2017 | 3.000 | 3.000 | 2.800 | 2.800 | 47,896 | -0.16(-5.41%) |
May 24, 2017 | 2.877 | 2.965 | 2.800 | 2.960 | 70,099 | +0.15(+5.34%) |
May 23, 2017 | 3.060 | 3.100 | 2.810 | 2.810 | 95,701 | -0.19(-6.33%) |
May 22, 2017 | 2.850 | 3.139 | 2.846 | 3.000 | 351,139 | +0.20(+7.14%) |
May 19, 2017 | 2.560 | 2.860 | 2.550 | 2.800 | 190,630 | +0.20(+7.69%) |
May 18, 2017 | 2.630 | 2.670 | 2.550 | 2.600 | 92,466 | +0.06(+2.36%) |
May 17, 2017 | 2.570 | 2.570 | 2.440 | 2.540 | 35,184 | -0.01(-0.39%) |
May 16, 2017 | 2.560 | 2.684 | 2.443 | 2.550 | 64,018 | -0.04(-1.54%) |
May 15, 2017 | 2.530 | 2.600 | 2.400 | 2.590 | 73,630 | +0.06(+2.38%) |
May 12, 2017 | 2.540 | 2.540 | 2.480 | 2.530 | 55,658 | +0.03(+1.19%) |
May 11, 2017 | 2.490 | 2.535 | 2.380 | 2.500 | 31,778 | +0.04(+1.63%) |
May 10, 2017 | 2.520 | 2.550 | 2.420 | 2.460 | 56,784 | -0.06(-2.38%) |
May 09, 2017 | 2.550 | 2.550 | 2.500 | 2.520 | 14,527 | -0.01(-0.40%) |
May 08, 2017 | 2.520 | 2.560 | 2.381 | 2.530 | 46,579 | +0.04(+1.61%) |
May 05, 2017 | 2.520 | 2.520 | 2.450 | 2.490 | 65,571 | -0.01(-0.40%) |
May 04, 2017 | 2.540 | 2.540 | 2.350 | 2.500 | 104,407 | -0.03(-1.19%) |
May 03, 2017 | 2.582 | 2.582 | 2.520 | 2.530 | 9,733 | -0.01(-0.39%) |
May 02, 2017 | 2.600 | 2.730 | 2.520 | 2.540 | 71,195 | -0.14(-5.22%) |
May 01, 2017 | 2.620 | 2.720 | 2.610 | 2.680 | 32,439 | +0.04(+1.52%) |
Apr 28, 2017 | 2.700 | 2.740 | 2.580 | 2.640 | 47,349 | -0.05(-1.86%) |
Apr 27, 2017 | 2.700 | 2.740 | 2.670 | 2.690 | 38,141 | -0.01(-0.37%) |
Apr 26, 2017 | 2.650 | 2.740 | 2.650 | 2.700 | 60,239 | +0.07(+2.66%) |
Apr 25, 2017 | 2.570 | 2.690 | 2.570 | 2.630 | 24,284 | +0.04(+1.54%) |
Apr 24, 2017 | 2.570 | 2.730 | 2.552 | 2.590 | 58,231 | +0.01(+0.58%) |
Apr 21, 2017 | 2.580 | 2.610 | 2.540 | 2.575 | 28,820 | -0.01(-0.58%) |
Apr 20, 2017 | 2.510 | 2.760 | 2.510 | 2.590 | 75,080 | +0.08(+3.19%) |
Apr 19, 2017 | 2.520 | 2.600 | 2.510 | 2.510 | 5,949 | -0.02(-0.79%) |
Apr 18, 2017 | 2.550 | 2.560 | 2.480 | 2.530 | 60,609 | -0.04(-1.56%) |
Apr 17, 2017 | 2.580 | 2.590 | 2.566 | 2.570 | 15,792 | +0.03(+1.18%) |
Apr 13, 2017 | 2.520 | 2.580 | 2.500 | 2.540 | 17,203 | +0.00(+0.00%) |
Apr 12, 2017 | 2.490 | 2.600 | 2.490 | 2.540 | 49,766 | +0.07(+2.83%) |
Apr 11, 2017 | 2.460 | 2.650 | 2.450 | 2.470 | 47,495 | -0.02(-0.80%) |
Apr 10, 2017 | 2.580 | 2.630 | 2.470 | 2.490 | 56,382 | -0.05(-1.97%) |
Apr 07, 2017 | 2.510 | 2.758 | 2.500 | 2.540 | 52,123 | +0.01(+0.40%) |
Apr 06, 2017 | 2.520 | 2.664 | 2.510 | 2.530 | 74,692 | +0.01(+0.40%) |
Apr 05, 2017 | 2.600 | 2.642 | 2.520 | 2.520 | 115,534 | -0.09(-3.45%) |
Apr 04, 2017 | 2.700 | 2.750 | 2.610 | 2.610 | 70,044 | -0.08(-2.97%) |
Apr 03, 2017 | 2.810 | 2.820 | 2.650 | 2.690 | 79,706 | -0.08(-2.89%) |
Mar 31, 2017 | 2.660 | 2.810 | 2.640 | 2.770 | 63,349 | +0.14(+5.32%) |
Mar 30, 2017 | 2.660 | 2.670 | 2.600 | 2.630 | 21,328 | +0.00(+0.00%) |
Mar 29, 2017 | 2.590 | 2.650 | 2.590 | 2.630 | 18,649 | +0.04(+1.54%) |
Mar 28, 2017 | 2.610 | 2.620 | 2.550 | 2.590 | 43,606 | +0.01(+0.39%) |
Mar 27, 2017 | 2.560 | 2.600 | 2.550 | 2.580 | 76,884 | +0.03(+1.18%) |
Mar 24, 2017 | 2.520 | 2.630 | 2.520 | 2.550 | 43,685 | -0.01(-0.39%) |
Mar 23, 2017 | 2.602 | 2.730 | 2.540 | 2.560 | 89,112 | -0.01(-0.39%) |
Mar 22, 2017 | 2.650 | 2.680 | 2.530 | 2.570 | 22,399 | -0.02(-0.77%) |
Mar 21, 2017 | 2.600 | 2.773 | 2.550 | 2.590 | 86,631 | -0.02(-0.77%) |
Mar 20, 2017 | 2.600 | 2.660 | 2.580 | 2.610 | 89,621 | -0.03(-1.14%) |
Mar 17, 2017 | 2.670 | 2.700 | 2.630 | 2.640 | 8,900 | -0.02(-0.75%) |
Mar 16, 2017 | 2.700 | 2.795 | 2.630 | 2.660 | 69,128 | -0.08(-2.92%) |
Mar 15, 2017 | 2.660 | 2.740 | 2.660 | 2.740 | 15,235 | +0.04(+1.48%) |
Mar 14, 2017 | 2.640 | 2.730 | 2.600 | 2.700 | 44,558 | +0.05(+1.89%) |
Mar 13, 2017 | 2.700 | 2.720 | 2.500 | 2.650 | 119,820 | -0.10(-3.63%) |
Mar 10, 2017 | 2.750 | 2.810 | 2.690 | 2.750 | 53,287 | +0.03(+1.10%) |
Mar 09, 2017 | 2.780 | 2.800 | 2.650 | 2.720 | 144,135 | -0.08(-2.86%) |
Mar 08, 2017 | 2.710 | 2.890 | 2.710 | 2.800 | 29,243 | +0.07(+2.56%) |
Mar 07, 2017 | 2.800 | 2.820 | 2.710 | 2.730 | 60,418 | -0.07(-2.50%) |
Mar 06, 2017 | 2.800 | 2.950 | 2.750 | 2.800 | 68,846 | -0.05(-1.75%) |
Mar 03, 2017 | 2.950 | 2.950 | 2.710 | 2.850 | 64,110 | -0.03(-1.04%) |
Mar 02, 2017 | 2.870 | 2.940 | 2.840 | 2.880 | 46,344 | -0.01(-0.35%) |