Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.453 | 2.464 | 2.390 | 2.390 | 9,851 | +0.01(+0.22%) |
May 30, 2017 | 2.464 | 2.464 | 2.384 | 2.384 | 14,954 | -0.05(-2.17%) |
May 26, 2017 | 2.464 | 2.464 | 2.358 | 2.437 | 33,454 | -0.03(-1.08%) |
May 25, 2017 | 2.316 | 2.522 | 2.310 | 2.464 | 97,124 | +0.16(+7.14%) |
May 24, 2017 | 2.358 | 2.437 | 2.294 | 2.300 | 67,381 | +0.01(+0.46%) |
May 23, 2017 | 2.422 | 2.432 | 2.289 | 2.289 | 9,981 | -0.06(-2.70%) |
May 22, 2017 | 2.374 | 2.437 | 2.284 | 2.353 | 71,728 | +0.13(+5.97%) |
May 19, 2017 | 2.252 | 2.369 | 2.215 | 2.220 | 13,191 | -0.03(-1.41%) |
May 18, 2017 | 2.305 | 2.384 | 2.252 | 2.252 | 35,742 | -0.05(-2.05%) |
May 17, 2017 | 2.422 | 2.506 | 2.300 | 2.299 | 8,101 | -0.07(-2.94%) |
May 16, 2017 | 2.427 | 2.437 | 2.358 | 2.369 | 27,432 | -0.06(-2.61%) |
May 15, 2017 | 2.443 | 2.464 | 2.399 | 2.432 | 8,226 | -0.05(-1.92%) |
May 12, 2017 | 2.422 | 2.554 | 2.379 | 2.480 | 11,263 | +0.06(+2.41%) |
May 11, 2017 | 2.490 | 2.490 | 2.416 | 2.422 | 7,422 | -0.05(-1.86%) |
May 10, 2017 | 2.538 | 2.538 | 2.437 | 2.467 | 18,443 | +0.06(+2.34%) |
May 09, 2017 | 2.490 | 2.512 | 2.406 | 2.411 | 19,098 | -0.04(-1.52%) |
May 08, 2017 | 2.400 | 2.512 | 2.347 | 2.448 | 14,627 | +0.00(+0.00%) |
May 05, 2017 | 2.543 | 2.586 | 2.400 | 2.448 | 55,850 | -0.10(-4.05%) |
May 04, 2017 | 2.456 | 2.591 | 2.395 | 2.551 | 57,998 | +0.07(+2.99%) |
May 03, 2017 | 2.416 | 2.517 | 2.406 | 2.477 | 17,785 | +0.03(+1.19%) |
May 02, 2017 | 2.363 | 2.517 | 2.331 | 2.448 | 45,861 | +0.11(+4.76%) |
May 01, 2017 | 2.294 | 2.379 | 2.157 | 2.337 | 169,539 | +0.12(+5.38%) |
Apr 28, 2017 | 2.183 | 2.363 | 2.183 | 2.218 | 36,587 | -0.05(-2.22%) |
Apr 27, 2017 | 2.411 | 2.422 | 2.268 | 2.268 | 40,690 | -0.21(-8.35%) |
Apr 26, 2017 | 2.512 | 2.517 | 2.475 | 2.475 | 11,257 | -0.04(-1.68%) |
Apr 25, 2017 | 2.490 | 2.586 | 2.395 | 2.517 | 111,907 | +0.12(+4.86%) |
Apr 24, 2017 | 2.411 | 2.448 | 2.400 | 2.400 | 23,020 | +0.03(+1.34%) |
Apr 21, 2017 | 2.432 | 2.432 | 2.342 | 2.369 | 25,171 | -0.01(-0.22%) |
Apr 20, 2017 | 2.337 | 2.485 | 2.294 | 2.374 | 43,076 | +0.03(+1.36%) |
Apr 19, 2017 | 2.533 | 2.533 | 2.341 | 2.342 | 51,068 | -0.09(-3.70%) |
Apr 18, 2017 | 2.487 | 2.522 | 2.257 | 2.432 | 23,998 | +0.05(+2.00%) |
Apr 17, 2017 | 2.294 | 2.565 | 2.273 | 2.384 | 11,614 | +0.11(+4.89%) |
Apr 13, 2017 | 2.236 | 2.347 | 2.236 | 2.273 | 32,122 | +0.04(+1.66%) |
Apr 12, 2017 | 2.172 | 2.257 | 2.162 | 2.236 | 62,720 | +0.08(+3.94%) |
Apr 11, 2017 | 2.257 | 2.263 | 2.130 | 2.151 | 95,207 | -0.08(-3.56%) |
Apr 10, 2017 | 2.310 | 2.369 | 2.167 | 2.231 | 43,832 | +0.03(+1.45%) |
Apr 07, 2017 | 2.172 | 2.403 | 2.130 | 2.199 | 75,604 | -0.01(-0.66%) |
Apr 06, 2017 | 2.252 | 2.252 | 2.187 | 2.214 | 32,096 | -0.05(-2.16%) |
Apr 05, 2017 | 2.453 | 2.554 | 2.225 | 2.263 | 35,700 | -0.02(-0.93%) |
Apr 04, 2017 | 2.358 | 2.517 | 2.247 | 2.284 | 57,685 | -0.04(-1.82%) |
Apr 03, 2017 | 2.310 | 2.607 | 2.310 | 2.326 | 55,029 | -0.01(-0.23%) |
Mar 31, 2017 | 2.321 | 2.331 | 2.266 | 2.331 | 11,655 | +0.04(+1.62%) |
Mar 30, 2017 | 2.305 | 2.305 | 2.278 | 2.294 | 4,285 | -0.03(-1.37%) |
Mar 29, 2017 | 2.305 | 2.331 | 2.305 | 2.326 | 6,856 | +0.04(+1.86%) |
Mar 28, 2017 | 2.323 | 2.331 | 2.284 | 2.284 | 7,018 | -0.05(-2.05%) |
Mar 27, 2017 | 2.294 | 2.331 | 2.294 | 2.331 | 29,446 | +0.04(+1.85%) |
Mar 24, 2017 | 2.321 | 2.369 | 2.289 | 2.289 | 37,193 | -0.04(-1.82%) |
Mar 23, 2017 | 2.326 | 2.416 | 2.316 | 2.331 | 43,166 | -0.08(-3.30%) |
Mar 22, 2017 | 2.395 | 2.411 | 2.324 | 2.411 | 2,185 | +0.02(+0.66%) |
Mar 21, 2017 | 2.411 | 2.411 | 2.343 | 2.395 | 8,266 | -0.01(-0.44%) |
Mar 20, 2017 | 2.496 | 2.602 | 2.385 | 2.406 | 15,548 | -0.11(-4.42%) |
Mar 17, 2017 | 2.305 | 2.644 | 2.305 | 2.517 | 132,138 | +0.21(+9.20%) |
Mar 16, 2017 | 2.321 | 2.358 | 2.305 | 2.305 | 33,700 | -0.03(-1.14%) |
Mar 15, 2017 | 2.353 | 2.427 | 2.331 | 2.331 | 47,682 | -0.03(-1.12%) |
Mar 14, 2017 | 2.358 | 2.374 | 2.358 | 2.358 | 5,765 | -0.01(-0.22%) |
Mar 13, 2017 | 2.411 | 2.459 | 2.342 | 2.363 | 26,215 | +0.03(+1.13%) |
Mar 10, 2017 | 2.363 | 2.437 | 2.332 | 2.337 | 16,522 | -0.02(-0.89%) |
Mar 09, 2017 | 2.379 | 2.431 | 2.358 | 2.358 | 28,178 | +0.01(+0.22%) |
Mar 08, 2017 | 2.258 | 2.368 | 2.232 | 2.353 | 31,438 | -0.04(-1.75%) |
Mar 07, 2017 | 2.321 | 2.426 | 2.284 | 2.395 | 54,950 | +0.05(+2.01%) |
Mar 06, 2017 | 2.354 | 2.389 | 2.272 | 2.347 | 6,632 | -0.01(-0.22%) |
Mar 03, 2017 | 2.384 | 2.431 | 2.347 | 2.353 | 52,518 | +0.00(+0.00%) |
Mar 02, 2017 | 2.284 | 2.379 | 2.284 | 2.353 | 48,599 | +0.07(+2.99%) |