Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.500 | 2.500 | 2.450 | 2.500 | 230,496 | -0.01(-0.40%) |
May 30, 2017 | 2.410 | 2.510 | 2.400 | 2.510 | 146,086 | +0.11(+4.58%) |
May 29, 2017 | 2.370 | 2.410 | 2.370 | 2.400 | 122,518 | +0.05(+2.13%) |
May 26, 2017 | 2.290 | 2.350 | 2.280 | 2.350 | 91,531 | +0.06(+2.62%) |
May 25, 2017 | 2.230 | 2.290 | 2.220 | 2.290 | 75,587 | +0.04(+1.78%) |
May 24, 2017 | 2.230 | 2.250 | 2.180 | 2.250 | 73,670 | +0.04(+1.81%) |
May 23, 2017 | 2.220 | 2.230 | 2.210 | 2.210 | 84,650 | -0.01(-0.45%) |
May 19, 2017 | 2.200 | 2.240 | 2.180 | 2.220 | 95,442 | +0.06(+2.78%) |
May 18, 2017 | 2.170 | 2.170 | 2.140 | 2.160 | 32,996 | -0.01(-0.46%) |
May 17, 2017 | 2.220 | 2.220 | 2.140 | 2.170 | 88,087 | -0.05(-2.25%) |
May 16, 2017 | 2.220 | 2.220 | 2.190 | 2.220 | 65,949 | +0.01(+0.45%) |
May 15, 2017 | 2.210 | 2.240 | 2.210 | 2.210 | 33,760 | +0.01(+0.45%) |
May 12, 2017 | 2.290 | 2.290 | 2.200 | 2.200 | 132,855 | -0.08(-3.51%) |
May 11, 2017 | 2.220 | 2.310 | 2.215 | 2.280 | 249,930 | +0.11(+5.07%) |
May 10, 2017 | 2.180 | 2.200 | 2.150 | 2.170 | 75,544 | -0.04(-1.81%) |
May 09, 2017 | 2.180 | 2.220 | 2.180 | 2.210 | 94,805 | +0.03(+1.38%) |
May 08, 2017 | 2.180 | 2.190 | 2.160 | 2.180 | 24,704 | -0.01(-0.46%) |
May 05, 2017 | 2.130 | 2.190 | 2.130 | 2.190 | 46,313 | +0.04(+1.86%) |
May 04, 2017 | 2.200 | 2.200 | 2.130 | 2.150 | 55,086 | -0.03(-1.38%) |
May 03, 2017 | 2.160 | 2.250 | 2.160 | 2.180 | 156,884 | -0.04(-1.80%) |
May 02, 2017 | 2.150 | 2.240 | 2.140 | 2.220 | 47,105 | +0.10(+4.72%) |
May 01, 2017 | 2.210 | 2.210 | 2.110 | 2.120 | 154,478 | -0.08(-3.64%) |
Apr 28, 2017 | 2.210 | 2.230 | 2.190 | 2.200 | 118,811 | -0.07(-3.08%) |
Apr 27, 2017 | 2.320 | 2.320 | 2.270 | 2.270 | 56,323 | -0.06(-2.58%) |
Apr 26, 2017 | 2.320 | 2.380 | 2.320 | 2.330 | 65,675 | -0.01(-0.43%) |
Apr 25, 2017 | 2.330 | 2.360 | 2.320 | 2.340 | 52,545 | +0.03(+1.30%) |
Apr 24, 2017 | 2.310 | 2.360 | 2.300 | 2.310 | 54,837 | -0.01(-0.43%) |
Apr 21, 2017 | 2.330 | 2.340 | 2.300 | 2.320 | 48,357 | -0.04(-1.69%) |
Apr 20, 2017 | 2.360 | 2.400 | 2.330 | 2.360 | 24,466 | -0.02(-0.84%) |
Apr 19, 2017 | 2.360 | 2.410 | 2.350 | 2.380 | 61,901 | -0.01(-0.42%) |
Apr 18, 2017 | 2.390 | 2.390 | 2.360 | 2.390 | 33,875 | +0.00(+0.00%) |
Apr 17, 2017 | 2.360 | 2.480 | 2.340 | 2.390 | 108,006 | +0.03(+1.27%) |
Apr 13, 2017 | 2.310 | 2.370 | 2.290 | 2.360 | 119,465 | +0.05(+2.16%) |
Apr 12, 2017 | 2.540 | 2.540 | 2.270 | 2.310 | 565,645 | -0.13(-5.33%) |
Apr 11, 2017 | 2.340 | 2.440 | 2.300 | 2.440 | 485,543 | +0.16(+7.02%) |
Apr 10, 2017 | 2.240 | 2.340 | 2.190 | 2.280 | 225,249 | +0.06(+2.70%) |
Apr 07, 2017 | 2.190 | 2.230 | 2.170 | 2.220 | 112,318 | +0.05(+2.30%) |
Apr 06, 2017 | 2.170 | 2.200 | 2.150 | 2.170 | 57,399 | +0.01(+0.46%) |
Apr 05, 2017 | 2.180 | 2.200 | 2.160 | 2.160 | 62,012 | +0.00(+0.00%) |
Apr 04, 2017 | 2.150 | 2.180 | 2.150 | 2.160 | 139,492 | -0.03(-1.37%) |
Apr 03, 2017 | 2.170 | 2.190 | 2.150 | 2.190 | 96,257 | -0.01(-0.45%) |
Mar 31, 2017 | 2.180 | 2.220 | 2.170 | 2.200 | 58,075 | -0.03(-1.35%) |
Mar 30, 2017 | 2.210 | 2.250 | 2.210 | 2.230 | 24,726 | -0.03(-1.33%) |
Mar 29, 2017 | 2.230 | 2.260 | 2.190 | 2.260 | 34,619 | +0.03(+1.35%) |
Mar 28, 2017 | 2.190 | 2.250 | 2.190 | 2.230 | 67,598 | +0.03(+1.36%) |
Mar 27, 2017 | 2.160 | 2.210 | 2.160 | 2.200 | 55,200 | +0.04(+1.85%) |
Mar 24, 2017 | 2.170 | 2.180 | 2.140 | 2.160 | 24,220 | +0.00(+0.00%) |
Mar 23, 2017 | 2.170 | 2.170 | 2.120 | 2.160 | 75,457 | +0.04(+1.89%) |
Mar 22, 2017 | 2.130 | 2.200 | 2.120 | 2.120 | 96,358 | -0.03(-1.40%) |
Mar 21, 2017 | 2.200 | 2.210 | 2.150 | 2.150 | 62,859 | -0.05(-2.27%) |
Mar 20, 2017 | 2.210 | 2.220 | 2.200 | 2.200 | 58,228 | -0.03(-1.35%) |
Mar 17, 2017 | 2.290 | 2.290 | 2.220 | 2.230 | 76,891 | -0.02(-0.89%) |
Mar 16, 2017 | 2.220 | 2.260 | 2.200 | 2.250 | 61,672 | +0.07(+3.21%) |
Mar 15, 2017 | 2.150 | 2.190 | 2.120 | 2.180 | 143,202 | +0.05(+2.35%) |
Mar 14, 2017 | 2.230 | 2.230 | 2.120 | 2.130 | 101,957 | -0.07(-3.18%) |
Mar 13, 2017 | 2.170 | 2.250 | 2.170 | 2.200 | 59,876 | -0.01(-0.45%) |
Mar 10, 2017 | 2.220 | 2.250 | 2.210 | 2.210 | 124,870 | +0.00(+0.00%) |
Mar 09, 2017 | 2.150 | 2.230 | 2.110 | 2.210 | 118,146 | -0.02(-0.90%) |
Mar 08, 2017 | 2.280 | 2.360 | 2.210 | 2.230 | 225,988 | -0.09(-3.88%) |
Mar 07, 2017 | 2.460 | 2.460 | 2.300 | 2.320 | 195,369 | -0.12(-4.92%) |
Mar 06, 2017 | 2.500 | 2.500 | 2.430 | 2.440 | 84,976 | -0.08(-3.17%) |
Mar 03, 2017 | 2.520 | 2.520 | 2.450 | 2.520 | 28,455 | +0.00(+0.00%) |
Mar 02, 2017 | 2.450 | 2.600 | 2.450 | 2.520 | 375,964 | +0.08(+3.28%) |