Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.300 | 2.300 | 2.170 | 2.260 | 265,214 | -0.04(-1.74%) |
May 30, 2017 | 2.410 | 2.410 | 2.300 | 2.300 | 164,872 | -0.11(-4.56%) |
May 29, 2017 | 2.430 | 2.430 | 2.385 | 2.410 | 62,692 | -0.02(-0.82%) |
May 26, 2017 | 2.470 | 2.485 | 2.410 | 2.430 | 122,802 | -0.01(-0.41%) |
May 25, 2017 | 2.560 | 2.560 | 2.380 | 2.440 | 281,476 | -0.13(-5.06%) |
May 24, 2017 | 2.400 | 2.590 | 2.360 | 2.570 | 773,238 | +0.17(+7.08%) |
May 23, 2017 | 2.490 | 2.490 | 2.350 | 2.400 | 545,529 | -0.04(-1.64%) |
May 19, 2017 | 2.510 | 2.510 | 2.395 | 2.440 | 210,422 | -0.04(-1.61%) |
May 18, 2017 | 2.570 | 2.570 | 2.450 | 2.480 | 159,175 | -0.13(-4.98%) |
May 17, 2017 | 2.580 | 2.660 | 2.550 | 2.610 | 360,261 | +0.05(+1.95%) |
May 16, 2017 | 2.590 | 2.615 | 2.500 | 2.560 | 173,616 | -0.04(-1.54%) |
May 15, 2017 | 2.680 | 2.700 | 2.530 | 2.600 | 220,108 | +0.00(+0.00%) |
May 12, 2017 | 2.680 | 2.750 | 2.580 | 2.600 | 259,723 | -0.04(-1.52%) |
May 11, 2017 | 2.380 | 2.690 | 2.380 | 2.640 | 366,509 | +0.29(+12.34%) |
May 10, 2017 | 2.380 | 2.400 | 2.310 | 2.350 | 188,430 | +0.01(+0.43%) |
May 09, 2017 | 2.480 | 2.480 | 2.300 | 2.340 | 238,444 | -0.11(-4.49%) |
May 08, 2017 | 2.360 | 2.470 | 2.340 | 2.450 | 226,822 | +0.11(+4.70%) |
May 05, 2017 | 2.370 | 2.390 | 2.310 | 2.340 | 266,196 | -0.01(-0.43%) |
May 04, 2017 | 2.520 | 2.520 | 2.180 | 2.350 | 727,052 | -0.21(-8.20%) |
May 03, 2017 | 2.650 | 2.650 | 2.530 | 2.560 | 339,209 | -0.10(-3.76%) |
May 02, 2017 | 2.620 | 2.740 | 2.590 | 2.660 | 361,292 | +0.01(+0.38%) |
May 01, 2017 | 2.730 | 2.730 | 2.600 | 2.650 | 445,931 | -0.08(-2.93%) |
Apr 28, 2017 | 2.650 | 2.780 | 2.630 | 2.730 | 309,246 | +0.09(+3.41%) |
Apr 27, 2017 | 2.800 | 2.800 | 2.630 | 2.640 | 403,330 | -0.19(-6.71%) |
Apr 26, 2017 | 2.810 | 2.940 | 2.720 | 2.830 | 565,574 | +0.01(+0.35%) |
Apr 25, 2017 | 2.750 | 2.860 | 2.710 | 2.820 | 712,966 | +0.04(+1.44%) |
Apr 24, 2017 | 2.760 | 2.850 | 2.750 | 2.780 | 606,641 | -0.06(-2.11%) |
Apr 21, 2017 | 2.840 | 2.870 | 2.760 | 2.840 | 218,891 | +0.03(+1.07%) |
Apr 20, 2017 | 2.760 | 2.860 | 2.700 | 2.810 | 425,804 | +0.09(+3.31%) |
Apr 19, 2017 | 2.760 | 2.790 | 2.680 | 2.720 | 681,209 | -0.07(-2.51%) |
Apr 18, 2017 | 2.670 | 2.810 | 2.620 | 2.790 | 366,332 | +0.14(+5.28%) |
Apr 17, 2017 | 2.790 | 2.790 | 2.610 | 2.650 | 929,475 | -0.14(-5.02%) |
Apr 13, 2017 | 2.860 | 2.860 | 2.630 | 2.790 | 679,033 | -0.10(-3.46%) |
Apr 12, 2017 | 2.960 | 2.960 | 2.880 | 2.890 | 192,052 | -0.05(-1.70%) |
Apr 11, 2017 | 2.930 | 3.030 | 2.890 | 2.940 | 368,295 | +0.05(+1.73%) |
Apr 10, 2017 | 2.860 | 2.920 | 2.820 | 2.890 | 131,500 | +0.00(+0.00%) |
Apr 07, 2017 | 2.950 | 2.960 | 2.810 | 2.890 | 166,332 | +0.00(+0.00%) |
Apr 06, 2017 | 2.800 | 2.950 | 2.800 | 2.890 | 198,221 | +0.07(+2.48%) |
Apr 05, 2017 | 2.820 | 2.870 | 2.710 | 2.820 | 164,443 | -0.04(-1.40%) |
Apr 04, 2017 | 2.840 | 2.870 | 2.810 | 2.860 | 147,179 | +0.03(+1.06%) |
Apr 03, 2017 | 2.850 | 2.870 | 2.800 | 2.830 | 56,922 | +0.01(+0.35%) |
Mar 31, 2017 | 2.740 | 2.870 | 2.735 | 2.820 | 139,360 | +0.07(+2.55%) |
Mar 30, 2017 | 2.760 | 2.810 | 2.740 | 2.750 | 50,356 | -0.06(-2.14%) |
Mar 29, 2017 | 2.700 | 2.820 | 2.640 | 2.810 | 116,366 | +0.10(+3.69%) |
Mar 28, 2017 | 2.910 | 2.930 | 2.650 | 2.710 | 212,476 | -0.20(-6.87%) |
Mar 27, 2017 | 2.880 | 2.930 | 2.820 | 2.910 | 109,771 | +0.07(+2.46%) |
Mar 24, 2017 | 2.830 | 2.905 | 2.790 | 2.840 | 232,703 | -0.01(-0.35%) |
Mar 23, 2017 | 2.860 | 2.910 | 2.780 | 2.850 | 272,565 | -0.03(-1.04%) |
Mar 22, 2017 | 2.960 | 2.960 | 2.850 | 2.880 | 198,696 | +0.00(+0.00%) |
Mar 21, 2017 | 2.830 | 2.950 | 2.830 | 2.880 | 315,876 | +0.03(+1.05%) |
Mar 20, 2017 | 2.720 | 2.890 | 2.720 | 2.850 | 327,552 | +0.17(+6.34%) |
Mar 17, 2017 | 3.090 | 3.120 | 2.670 | 2.680 | 1,191,443 | -0.38(-12.42%) |
Mar 16, 2017 | 3.100 | 3.170 | 2.940 | 3.060 | 345,278 | -0.01(-0.33%) |
Mar 15, 2017 | 2.560 | 3.130 | 2.495 | 3.070 | 868,992 | +0.57(+22.80%) |
Mar 14, 2017 | 2.860 | 2.880 | 2.440 | 2.500 | 513,517 | -0.36(-12.59%) |
Mar 13, 2017 | 2.750 | 2.960 | 2.690 | 2.860 | 510,959 | +0.10(+3.62%) |
Mar 10, 2017 | 2.800 | 2.540 | 2.760 | 384,191 | +0.15(+5.75%) | |
Mar 09, 2017 | 2.560 | 2.680 | 2.560 | 2.610 | 95,560 | -0.02(-0.76%) |
Mar 08, 2017 | 2.600 | 2.690 | 2.560 | 2.630 | 194,090 | +0.06(+2.33%) |
Mar 07, 2017 | 2.630 | 2.700 | 2.500 | 2.570 | 382,726 | -0.04(-1.53%) |
Mar 06, 2017 | 2.690 | 2.730 | 2.510 | 2.610 | 663,305 | -0.12(-4.40%) |
Mar 03, 2017 | 2.810 | 2.890 | 2.500 | 2.730 | 609,319 | -0.07(-2.50%) |
Mar 02, 2017 | 3.020 | 3.180 | 2.750 | 2.800 | 313,707 | -0.31(-9.97%) |