Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.250 | 2.300 | 2.130 | 2.200 | 184,672 | -0.10(-4.35%) |
May 30, 2017 | 2.350 | 2.350 | 2.200 | 2.300 | 207,193 | +0.00(+0.00%) |
May 26, 2017 | 2.300 | 2.350 | 2.250 | 2.300 | 95,198 | -0.05(-2.13%) |
May 25, 2017 | 2.450 | 2.450 | 2.300 | 2.350 | 187,895 | -0.05(-2.08%) |
May 24, 2017 | 2.400 | 2.425 | 2.350 | 2.400 | 222,254 | +0.05(+2.13%) |
May 23, 2017 | 2.300 | 2.400 | 2.250 | 2.350 | 314,430 | +0.00(+0.00%) |
May 22, 2017 | 2.450 | 2.500 | 2.300 | 2.350 | 243,354 | -0.15(-6.00%) |
May 19, 2017 | 2.450 | 2.500 | 2.420 | 2.500 | 253,549 | +0.05(+2.04%) |
May 18, 2017 | 2.450 | 2.450 | 2.300 | 2.450 | 355,764 | +0.20(+8.89%) |
May 17, 2017 | 2.300 | 2.450 | 2.200 | 2.250 | 295,524 | -0.05(-2.17%) |
May 16, 2017 | 2.300 | 2.425 | 2.300 | 2.300 | 111,522 | +0.00(+0.00%) |
May 15, 2017 | 2.200 | 2.450 | 2.150 | 2.300 | 453,392 | +0.10(+4.55%) |
May 12, 2017 | 2.100 | 2.250 | 2.100 | 2.200 | 234,960 | +0.05(+2.33%) |
May 11, 2017 | 2.100 | 2.150 | 2.050 | 2.150 | 65,907 | +0.05(+2.38%) |
May 10, 2017 | 2.075 | 2.150 | 2.050 | 2.100 | 96,832 | -0.05(-2.33%) |
May 09, 2017 | 2.100 | 2.150 | 1.998 | 2.150 | 141,595 | +0.07(+3.61%) |
May 08, 2017 | 2.200 | 2.200 | 2.050 | 2.075 | 160,764 | -0.12(-5.68%) |
May 05, 2017 | 2.175 | 2.250 | 2.150 | 2.200 | 354,442 | -0.05(-2.22%) |
May 04, 2017 | 2.200 | 2.250 | 2.150 | 2.250 | 136,589 | +0.05(+2.27%) |
May 03, 2017 | 2.300 | 2.300 | 2.200 | 2.200 | 181,866 | -0.10(-4.35%) |
May 02, 2017 | 2.250 | 2.350 | 2.200 | 2.300 | 168,306 | +0.05(+2.22%) |
May 01, 2017 | 2.250 | 2.300 | 2.150 | 2.250 | 290,696 | +0.00(+0.00%) |
Apr 28, 2017 | 2.250 | 2.325 | 2.200 | 2.250 | 189,131 | +0.00(+0.00%) |
Apr 27, 2017 | 2.300 | 2.350 | 2.150 | 2.250 | 250,699 | -0.05(-2.17%) |
Apr 26, 2017 | 2.300 | 2.400 | 2.250 | 2.300 | 162,106 | -0.05(-2.13%) |
Apr 25, 2017 | 2.200 | 2.400 | 2.200 | 2.350 | 455,454 | +0.20(+9.30%) |
Apr 24, 2017 | 2.100 | 2.200 | 2.050 | 2.150 | 319,355 | +0.07(+3.61%) |
Apr 21, 2017 | 2.200 | 2.200 | 2.050 | 2.075 | 535,265 | -0.17(-7.78%) |
Apr 20, 2017 | 2.250 | 2.325 | 2.161 | 2.250 | 644,044 | -0.10(-4.26%) |
Apr 19, 2017 | 2.500 | 2.500 | 2.300 | 2.350 | 278,807 | -0.10(-4.08%) |
Apr 18, 2017 | 2.425 | 2.500 | 2.400 | 2.450 | 118,109 | +0.00(+0.00%) |
Apr 17, 2017 | 2.425 | 2.500 | 2.350 | 2.450 | 157,721 | +0.05(+2.08%) |
Apr 13, 2017 | 2.350 | 2.450 | 2.300 | 2.400 | 89,604 | +0.00(+0.00%) |
Apr 12, 2017 | 2.300 | 2.400 | 2.275 | 2.400 | 90,848 | +0.05(+2.13%) |
Apr 11, 2017 | 2.250 | 2.400 | 2.250 | 2.350 | 104,021 | +0.05(+2.17%) |
Apr 10, 2017 | 2.350 | 2.350 | 2.250 | 2.300 | 123,338 | -0.05(-2.13%) |
Apr 07, 2017 | 2.150 | 2.400 | 2.150 | 2.350 | 231,622 | +0.20(+9.30%) |
Apr 06, 2017 | 2.300 | 2.300 | 2.100 | 2.150 | 294,478 | -0.10(-4.44%) |
Apr 05, 2017 | 2.200 | 2.300 | 2.100 | 2.250 | 322,181 | +0.05(+2.27%) |
Apr 04, 2017 | 2.301 | 2.338 | 2.200 | 2.200 | 270,901 | -0.10(-4.35%) |
Apr 03, 2017 | 2.300 | 2.400 | 2.300 | 2.300 | 224,035 | +0.00(+0.00%) |
Mar 31, 2017 | 2.400 | 2.450 | 2.300 | 2.300 | 319,702 | -0.10(-4.17%) |
Mar 30, 2017 | 2.400 | 2.450 | 2.350 | 2.400 | 153,157 | +0.05(+2.13%) |
Mar 29, 2017 | 2.400 | 2.450 | 2.350 | 2.350 | 197,634 | -0.10(-4.08%) |
Mar 28, 2017 | 2.600 | 2.600 | 2.400 | 2.450 | 206,361 | -0.15(-5.77%) |
Mar 27, 2017 | 2.450 | 2.600 | 2.400 | 2.600 | 146,728 | +0.15(+6.12%) |
Mar 24, 2017 | 2.650 | 2.700 | 2.450 | 2.450 | 174,791 | -0.15(-5.77%) |
Mar 23, 2017 | 2.350 | 2.800 | 2.300 | 2.600 | 302,234 | +0.25(+10.64%) |
Mar 22, 2017 | 2.500 | 2.500 | 2.200 | 2.350 | 411,461 | -0.10(-4.08%) |
Mar 21, 2017 | 2.600 | 2.650 | 2.450 | 2.450 | 340,175 | -0.15(-5.77%) |
Mar 20, 2017 | 2.650 | 2.775 | 2.500 | 2.600 | 456,312 | +0.02(+0.97%) |
Mar 17, 2017 | 2.600 | 2.625 | 2.550 | 2.575 | 109,890 | -0.02(-0.96%) |
Mar 16, 2017 | 2.750 | 2.750 | 2.600 | 2.600 | 292,275 | -0.10(-3.70%) |
Mar 15, 2017 | 2.700 | 2.750 | 2.600 | 2.700 | 209,552 | +0.00(+0.00%) |
Mar 14, 2017 | 2.750 | 2.800 | 2.550 | 2.700 | 272,720 | +0.00(+0.00%) |
Mar 13, 2017 | 2.800 | 2.800 | 2.650 | 2.700 | 473,056 | -0.05(-1.82%) |
Mar 10, 2017 | 2.500 | 2.950 | 2.450 | 2.750 | 1,261,379 | +0.30(+12.24%) |
Mar 09, 2017 | 2.350 | 2.500 | 2.350 | 2.450 | 253,869 | +0.10(+4.26%) |
Mar 08, 2017 | 2.400 | 2.400 | 2.251 | 2.350 | 168,110 | -0.05(-2.08%) |
Mar 07, 2017 | 2.500 | 2.500 | 2.250 | 2.400 | 364,216 | +0.00(+0.21%) |
Mar 06, 2017 | 2.550 | 2.550 | 2.300 | 2.395 | 591,122 | -0.10(-4.20%) |
Mar 03, 2017 | 2.150 | 2.550 | 2.150 | 2.500 | 1,268,874 | +0.35(+16.28%) |
Mar 02, 2017 | 2.150 | 2.350 | 2.150 | 2.150 | 675,781 | +0.05(+2.38%) |