Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.140 | 2.200 | 2.020 | 2.190 | 38,236 | +0.07(+3.30%) |
May 30, 2017 | 2.120 | 2.190 | 2.033 | 2.120 | 13,663 | +0.00(+0.00%) |
May 26, 2017 | 2.100 | 2.120 | 2.070 | 2.120 | 4,440 | +0.03(+1.44%) |
May 25, 2017 | 2.020 | 2.128 | 2.020 | 2.090 | 616 | +0.05(+2.45%) |
May 24, 2017 | 2.050 | 2.199 | 2.040 | 2.040 | 1,043 | -0.16(-7.27%) |
May 23, 2017 | 2.200 | 2.200 | 2.054 | 2.200 | 5,126 | +0.00(+0.00%) |
May 22, 2017 | 2.070 | 2.200 | 2.038 | 2.200 | 5,727 | +0.10(+4.76%) |
May 19, 2017 | 2.020 | 2.100 | 2.020 | 2.100 | 2,950 | +0.09(+4.48%) |
May 18, 2017 | 2.040 | 2.120 | 2.010 | 2.010 | 10,028 | -0.08(-3.83%) |
May 17, 2017 | 2.021 | 2.125 | 2.021 | 2.090 | 5,030 | -0.04(-1.88%) |
May 16, 2017 | 2.190 | 2.190 | 2.060 | 2.130 | 12,948 | +0.00(+0.00%) |
May 15, 2017 | 2.048 | 2.160 | 2.048 | 2.130 | 32,021 | +0.05(+2.55%) |
May 12, 2017 | 2.030 | 2.077 | 2.010 | 2.077 | 3,633 | +0.03(+1.57%) |
May 11, 2017 | 2.060 | 2.060 | 2.045 | 2.045 | 1,525 | -0.02(-1.21%) |
May 10, 2017 | 2.080 | 2.100 | 2.063 | 2.070 | 3,650 | +0.04(+1.97%) |
May 09, 2017 | 2.090 | 2.090 | 2.030 | 2.030 | 6,791 | +0.00(+0.00%) |
May 08, 2017 | 2.060 | 2.075 | 2.010 | 2.030 | 22,518 | -0.04(-1.93%) |
May 05, 2017 | 2.090 | 2.100 | 2.040 | 2.070 | 16,942 | +0.01(+0.49%) |
May 04, 2017 | 2.210 | 2.290 | 2.060 | 2.060 | 66,096 | -0.07(-3.29%) |
May 03, 2017 | 2.140 | 2.200 | 2.090 | 2.130 | 17,777 | -0.02(-0.93%) |
May 02, 2017 | 2.196 | 2.280 | 2.150 | 2.150 | 52,547 | -0.10(-4.44%) |
May 01, 2017 | 2.126 | 2.290 | 2.126 | 2.250 | 563,875 | +0.03(+1.35%) |
Apr 28, 2017 | 2.160 | 2.240 | 2.090 | 2.220 | 33,456 | +0.01(+0.45%) |
Apr 27, 2017 | 2.220 | 2.280 | 2.210 | 2.210 | 10,273 | -0.04(-1.78%) |
Apr 26, 2017 | 2.200 | 2.300 | 2.200 | 2.250 | 48,925 | -0.05(-2.17%) |
Apr 25, 2017 | 2.250 | 2.300 | 2.250 | 2.300 | 6,087 | +0.04(+1.77%) |
Apr 24, 2017 | 2.290 | 2.300 | 2.250 | 2.260 | 4,880 | -0.03(-1.31%) |
Apr 21, 2017 | 2.310 | 2.320 | 2.290 | 2.290 | 2,811 | -0.02(-0.87%) |
Apr 20, 2017 | 2.270 | 2.340 | 2.210 | 2.310 | 67,550 | +0.07(+3.12%) |
Apr 19, 2017 | 2.200 | 2.250 | 2.160 | 2.240 | 93,234 | +0.14(+6.67%) |
Apr 18, 2017 | 2.110 | 2.330 | 1.960 | 2.100 | 61,677 | -0.04(-1.87%) |
Apr 17, 2017 | 2.161 | 2.161 | 2.020 | 2.140 | 37,582 | -0.01(-0.47%) |
Apr 13, 2017 | 2.280 | 2.280 | 2.115 | 2.150 | 33,912 | -0.14(-6.11%) |
Apr 12, 2017 | 2.140 | 2.410 | 1.950 | 2.290 | 1,462,679 | +0.21(+10.10%) |
Apr 11, 2017 | 2.145 | 2.150 | 2.050 | 2.080 | 49,324 | +0.05(+2.46%) |
Apr 10, 2017 | 2.040 | 2.170 | 2.000 | 2.030 | 29,900 | +0.02(+1.00%) |
Apr 07, 2017 | 2.010 | 2.040 | 1.910 | 2.010 | 269,965 | -0.02(-0.99%) |
Apr 06, 2017 | 2.030 | 2.050 | 1.862 | 2.030 | 81,069 | +0.02(+1.00%) |
Apr 05, 2017 | 2.000 | 2.030 | 1.975 | 2.010 | 47,857 | +0.07(+3.61%) |
Apr 04, 2017 | 2.000 | 2.000 | 1.910 | 1.940 | 78,248 | -0.08(-3.96%) |
Apr 03, 2017 | 1.850 | 2.150 | 1.850 | 2.020 | 136,405 | +0.12(+6.32%) |
Mar 31, 2017 | 1.680 | 2.090 | 1.680 | 1.900 | 899,883 | +0.23(+13.77%) |
Mar 30, 2017 | 1.750 | 1.750 | 1.650 | 1.670 | 33,875 | -0.07(-3.91%) |
Mar 29, 2017 | 1.730 | 1.760 | 1.730 | 1.738 | 10,072 | +0.05(+2.83%) |
Mar 28, 2017 | 1.750 | 1.750 | 1.690 | 1.690 | 18,869 | -0.04(-2.31%) |
Mar 27, 2017 | 1.750 | 1.750 | 1.680 | 1.730 | 20,657 | +0.00(+0.23%) |
Mar 24, 2017 | 1.760 | 1.800 | 1.726 | 1.726 | 4,433 | -0.02(-1.37%) |
Mar 23, 2017 | 1.740 | 1.760 | 1.740 | 1.750 | 9,200 | +0.03(+1.75%) |
Mar 22, 2017 | 1.780 | 1.780 | 1.717 | 1.720 | 2,104 | -0.03(-1.72%) |
Mar 21, 2017 | 1.780 | 1.780 | 1.750 | 1.750 | 2,972 | -0.05(-2.78%) |
Mar 20, 2017 | 1.840 | 1.840 | 1.780 | 1.800 | 6,565 | +0.01(+0.56%) |
Mar 17, 2017 | 1.810 | 1.810 | 1.760 | 1.790 | 6,773 | +0.04(+2.29%) |
Mar 16, 2017 | 1.819 | 1.819 | 1.730 | 1.750 | 14,695 | +0.00(+0.00%) |
Mar 15, 2017 | 1.830 | 1.830 | 1.750 | 1.750 | 3,476 | -0.04(-2.23%) |
Mar 14, 2017 | 1.790 | 1.840 | 1.764 | 1.790 | 3,398 | +0.04(+2.29%) |
Mar 13, 2017 | 1.750 | 1.790 | 1.740 | 1.750 | 7,874 | +0.01(+0.57%) |
Mar 10, 2017 | 1.790 | 1.790 | 1.740 | 1.740 | 2,247 | -0.05(-2.79%) |
Mar 09, 2017 | 1.800 | 1.800 | 1.757 | 1.790 | 2,952 | -0.01(-0.56%) |
Mar 08, 2017 | 1.840 | 1.840 | 1.780 | 1.800 | 1,622 | +0.03(+1.69%) |
Mar 07, 2017 | 1.760 | 1.780 | 1.730 | 1.770 | 12,487 | -0.01(-0.56%) |
Mar 06, 2017 | 1.750 | 1.780 | 1.720 | 1.780 | 9,196 | +0.05(+2.89%) |
Mar 03, 2017 | 1.740 | 1.800 | 1.700 | 1.730 | 5,406 | -0.04(-2.26%) |
Mar 02, 2017 | 1.790 | 1.840 | 1.732 | 1.770 | 7,788 | +0.04(+2.31%) |