Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.720 | 2.720 | 2.510 | 2.660 | 1,934,867 | -0.04(-1.48%) |
May 30, 2017 | 2.770 | 2.860 | 2.700 | 2.700 | 1,160,440 | -0.07(-2.53%) |
May 26, 2017 | 2.990 | 2.990 | 2.730 | 2.770 | 2,497,389 | -0.24(-7.97%) |
May 25, 2017 | 3.080 | 3.080 | 2.980 | 3.010 | 1,061,249 | -0.06(-1.95%) |
May 24, 2017 | 3.090 | 3.120 | 3.040 | 3.070 | 1,078,766 | -0.02(-0.65%) |
May 23, 2017 | 3.040 | 3.120 | 3.010 | 3.090 | 1,675,183 | +0.03(+0.98%) |
May 22, 2017 | 3.040 | 3.070 | 2.975 | 3.060 | 1,401,863 | +0.01(+0.33%) |
May 19, 2017 | 3.050 | 3.100 | 3.020 | 3.050 | 1,292,559 | -0.01(-0.33%) |
May 18, 2017 | 2.960 | 3.090 | 2.870 | 3.060 | 2,355,152 | +0.08(+2.68%) |
May 17, 2017 | 3.100 | 3.130 | 2.960 | 2.980 | 3,168,875 | -0.12(-3.87%) |
May 16, 2017 | 3.060 | 3.150 | 3.000 | 3.100 | 3,013,462 | +0.09(+2.99%) |
May 15, 2017 | 2.920 | 3.050 | 2.890 | 3.010 | 2,269,704 | +0.14(+4.88%) |
May 12, 2017 | 2.660 | 2.990 | 2.645 | 2.870 | 4,884,579 | +0.19(+7.09%) |
May 11, 2017 | 2.580 | 2.720 | 2.580 | 2.680 | 2,375,149 | +0.09(+3.47%) |
May 10, 2017 | 2.510 | 2.620 | 2.500 | 2.590 | 1,919,346 | -0.04(-1.52%) |
May 09, 2017 | 2.570 | 2.640 | 2.520 | 2.630 | 1,764,868 | +0.06(+2.33%) |
May 08, 2017 | 2.610 | 2.610 | 2.540 | 2.570 | 1,129,916 | -0.02(-0.77%) |
May 05, 2017 | 2.600 | 2.620 | 2.530 | 2.590 | 1,099,304 | -0.01(-0.38%) |
May 04, 2017 | 2.590 | 2.630 | 2.550 | 2.600 | 1,114,407 | +0.02(+0.78%) |
May 03, 2017 | 2.590 | 2.610 | 2.530 | 2.580 | 1,072,714 | -0.02(-0.77%) |
May 02, 2017 | 2.600 | 2.680 | 2.560 | 2.600 | 1,401,818 | +0.02(+0.78%) |
May 01, 2017 | 2.580 | 2.590 | 2.520 | 2.580 | 1,358,590 | +0.02(+0.78%) |
Apr 28, 2017 | 2.630 | 2.640 | 2.530 | 2.560 | 1,591,327 | -0.07(-2.66%) |
Apr 27, 2017 | 2.570 | 2.720 | 2.550 | 2.630 | 2,185,501 | +0.06(+2.33%) |
Apr 26, 2017 | 2.570 | 2.620 | 2.510 | 2.570 | 2,446,583 | +0.02(+0.78%) |
Apr 25, 2017 | 2.420 | 2.550 | 2.400 | 2.550 | 2,630,041 | +0.15(+6.25%) |
Apr 24, 2017 | 2.420 | 2.440 | 2.380 | 2.400 | 1,423,869 | +0.02(+0.84%) |
Apr 21, 2017 | 2.430 | 2.450 | 2.380 | 2.380 | 1,206,474 | -0.04(-1.65%) |
Apr 20, 2017 | 2.430 | 2.480 | 2.390 | 2.420 | 2,121,296 | +0.01(+0.41%) |
Apr 19, 2017 | 2.450 | 2.490 | 2.380 | 2.410 | 1,681,254 | -0.01(-0.41%) |
Apr 18, 2017 | 2.390 | 2.440 | 2.370 | 2.420 | 1,951,056 | +0.03(+1.26%) |
Apr 17, 2017 | 2.340 | 2.420 | 2.330 | 2.390 | 1,490,420 | +0.05(+2.14%) |
Apr 13, 2017 | 2.350 | 2.390 | 2.300 | 2.340 | 1,409,980 | -0.01(-0.43%) |
Apr 12, 2017 | 2.340 | 2.400 | 2.300 | 2.350 | 1,298,569 | +0.02(+0.86%) |
Apr 11, 2017 | 2.570 | 2.580 | 2.310 | 2.330 | 4,352,854 | -0.24(-9.34%) |
Apr 10, 2017 | 2.480 | 2.730 | 2.450 | 2.570 | 15,344,139 | +0.42(+19.53%) |
Apr 07, 2017 | 2.120 | 2.150 | 2.050 | 2.150 | 1,297,873 | +0.03(+1.42%) |
Apr 06, 2017 | 2.100 | 2.140 | 2.070 | 2.120 | 1,333,190 | +0.03(+1.44%) |
Apr 05, 2017 | 2.160 | 2.190 | 2.070 | 2.090 | 1,715,532 | -0.06(-2.79%) |
Apr 04, 2017 | 2.200 | 2.270 | 2.135 | 2.150 | 1,271,400 | -0.06(-2.71%) |
Apr 03, 2017 | 2.290 | 2.400 | 2.210 | 2.210 | 2,655,681 | -0.06(-2.64%) |
Mar 31, 2017 | 2.210 | 2.280 | 2.190 | 2.270 | 1,343,829 | +0.06(+2.71%) |
Mar 30, 2017 | 2.230 | 2.270 | 2.150 | 2.210 | 1,283,183 | -0.03(-1.34%) |
Mar 29, 2017 | 2.220 | 2.379 | 2.200 | 2.240 | 2,141,000 | +0.02(+0.90%) |
Mar 28, 2017 | 2.270 | 2.310 | 2.190 | 2.220 | 1,107,329 | -0.05(-2.20%) |
Mar 27, 2017 | 2.100 | 2.270 | 2.090 | 2.270 | 1,986,307 | +0.15(+7.08%) |
Mar 24, 2017 | 2.110 | 2.150 | 2.090 | 2.120 | 938,340 | +0.01(+0.47%) |
Mar 23, 2017 | 2.100 | 2.160 | 2.080 | 2.110 | 1,146,744 | +0.01(+0.48%) |
Mar 22, 2017 | 2.070 | 2.110 | 2.040 | 2.100 | 1,500,767 | +0.05(+2.44%) |
Mar 21, 2017 | 2.120 | 2.180 | 2.050 | 2.050 | 2,015,127 | -0.06(-2.84%) |
Mar 20, 2017 | 2.100 | 2.160 | 2.090 | 2.110 | 1,053,290 | +0.01(+0.48%) |
Mar 17, 2017 | 2.070 | 2.130 | 2.060 | 2.100 | 1,719,232 | +0.01(+0.48%) |
Mar 16, 2017 | 2.120 | 2.130 | 2.070 | 2.090 | 1,053,151 | -0.03(-1.42%) |
Mar 15, 2017 | 2.070 | 2.145 | 2.070 | 2.120 | 1,355,737 | +0.06(+2.91%) |
Mar 14, 2017 | 2.120 | 2.120 | 2.050 | 2.060 | 1,364,394 | -0.07(-3.29%) |
Mar 13, 2017 | 2.130 | 2.165 | 2.100 | 2.130 | 930,306 | +0.02(+0.95%) |
Mar 10, 2017 | 2.120 | 2.130 | 2.070 | 2.110 | 1,136,631 | +0.00(+0.00%) |
Mar 09, 2017 | 2.130 | 2.140 | 2.070 | 2.110 | 1,157,532 | -0.01(-0.47%) |
Mar 08, 2017 | 2.110 | 2.170 | 2.100 | 2.120 | 1,153,119 | +0.01(+0.47%) |
Mar 07, 2017 | 2.130 | 2.160 | 2.100 | 2.110 | 1,127,297 | -0.02(-0.94%) |
Mar 06, 2017 | 2.200 | 2.210 | 2.110 | 2.130 | 1,232,543 | -0.06(-2.74%) |
Mar 03, 2017 | 2.200 | 2.320 | 2.140 | 2.190 | 2,580,167 | -0.01(-0.45%) |
Mar 02, 2017 | 2.130 | 2.230 | 2.060 | 2.200 | 2,194,714 | +0.07(+3.29%) |