Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.363 | 2.456 | 2.363 | 2.397 | 93,966 | +0.03(+1.44%) |
May 30, 2017 | 2.363 | 2.418 | 2.329 | 2.363 | 83,020 | -0.01(-0.36%) |
May 26, 2017 | 2.405 | 2.414 | 2.346 | 2.371 | 50,785 | -0.03(-1.42%) |
May 25, 2017 | 2.439 | 2.451 | 2.388 | 2.405 | 92,415 | -0.03(-1.40%) |
May 24, 2017 | 2.431 | 2.508 | 2.380 | 2.439 | 80,234 | +0.01(+0.35%) |
May 23, 2017 | 2.465 | 2.516 | 2.431 | 2.431 | 107,646 | -0.03(-1.04%) |
May 22, 2017 | 2.516 | 2.542 | 2.431 | 2.456 | 110,141 | -0.07(-2.70%) |
May 19, 2017 | 2.508 | 2.550 | 2.482 | 2.525 | 100,277 | +0.02(+0.68%) |
May 18, 2017 | 2.482 | 2.559 | 2.474 | 2.508 | 160,633 | +0.01(+0.34%) |
May 17, 2017 | 2.516 | 2.542 | 2.474 | 2.499 | 120,307 | -0.05(-2.01%) |
May 16, 2017 | 2.559 | 2.601 | 2.516 | 2.550 | 126,824 | +0.01(+0.34%) |
May 15, 2017 | 2.542 | 2.644 | 2.525 | 2.542 | 151,346 | +0.01(+0.34%) |
May 12, 2017 | 2.559 | 2.559 | 2.499 | 2.533 | 106,176 | -0.03(-1.33%) |
May 11, 2017 | 2.584 | 2.619 | 2.503 | 2.567 | 154,449 | -0.02(-0.66%) |
May 10, 2017 | 2.533 | 2.627 | 2.533 | 2.584 | 304,593 | +0.03(+1.34%) |
May 09, 2017 | 2.491 | 2.576 | 2.491 | 2.550 | 251,344 | +0.04(+1.70%) |
May 08, 2017 | 2.354 | 2.580 | 2.354 | 2.508 | 454,936 | +0.15(+6.14%) |
May 05, 2017 | 2.209 | 2.414 | 2.209 | 2.363 | 144,355 | +0.04(+1.84%) |
May 04, 2017 | 2.303 | 2.346 | 2.252 | 2.320 | 115,084 | +0.03(+1.12%) |
May 03, 2017 | 2.286 | 2.311 | 2.243 | 2.294 | 123,346 | -0.01(-0.37%) |
May 02, 2017 | 2.303 | 2.371 | 2.294 | 2.303 | 85,695 | +0.00(+0.00%) |
May 01, 2017 | 2.303 | 2.337 | 2.286 | 2.303 | 122,915 | -0.01(-0.37%) |
Apr 28, 2017 | 2.320 | 2.324 | 2.269 | 2.311 | 126,137 | +0.00(+0.00%) |
Apr 27, 2017 | 2.363 | 2.363 | 2.294 | 2.311 | 127,460 | -0.06(-2.52%) |
Apr 26, 2017 | 2.346 | 2.388 | 2.337 | 2.371 | 120,207 | +0.01(+0.36%) |
Apr 25, 2017 | 2.380 | 2.337 | 2.363 | 202,280 | +0.00(+0.00%) | |
Apr 24, 2017 | 2.320 | 2.363 | 2.277 | 2.363 | 139,226 | +0.08(+3.36%) |
Apr 21, 2017 | 2.252 | 2.294 | 2.218 | 2.286 | 131,433 | +0.03(+1.52%) |
Apr 20, 2017 | 2.243 | 2.260 | 2.226 | 2.252 | 76,277 | +0.01(+0.38%) |
Apr 19, 2017 | 2.226 | 2.265 | 2.226 | 2.243 | 71,790 | +0.00(+0.00%) |
Apr 18, 2017 | 2.235 | 2.252 | 2.209 | 2.243 | 107,665 | -0.01(-0.38%) |
Apr 17, 2017 | 2.218 | 2.252 | 2.218 | 2.252 | 65,892 | +0.03(+1.54%) |
Apr 13, 2017 | 2.235 | 2.243 | 2.213 | 2.218 | 111,546 | -0.02(-0.76%) |
Apr 12, 2017 | 2.243 | 2.277 | 2.235 | 2.235 | 99,933 | -0.03(-1.13%) |
Apr 11, 2017 | 2.243 | 2.269 | 2.243 | 2.260 | 64,577 | +0.00(+0.00%) |
Apr 10, 2017 | 2.252 | 2.337 | 2.243 | 2.260 | 120,215 | -0.01(-0.38%) |
Apr 07, 2017 | 2.252 | 2.320 | 2.252 | 2.269 | 40,109 | +0.00(+0.00%) |
Apr 06, 2017 | 2.235 | 2.277 | 2.226 | 2.269 | 115,170 | +0.03(+1.14%) |
Apr 05, 2017 | 2.260 | 2.299 | 2.243 | 2.243 | 150,806 | -0.03(-1.50%) |
Apr 04, 2017 | 2.243 | 2.303 | 2.243 | 2.277 | 110,884 | +0.02(+0.75%) |
Apr 03, 2017 | 2.303 | 2.320 | 2.226 | 2.260 | 300,953 | -0.06(-2.57%) |
Mar 31, 2017 | 2.303 | 2.329 | 2.277 | 2.320 | 85,891 | +0.03(+1.12%) |
Mar 30, 2017 | 2.311 | 2.329 | 2.260 | 2.294 | 97,057 | +0.00(+0.00%) |
Mar 29, 2017 | 2.260 | 2.345 | 2.260 | 2.294 | 82,739 | +0.03(+1.13%) |
Mar 28, 2017 | 2.277 | 2.307 | 2.252 | 2.269 | 91,798 | -0.02(-0.75%) |
Mar 27, 2017 | 2.243 | 2.303 | 2.218 | 2.286 | 293,301 | +0.02(+0.75%) |
Mar 24, 2017 | 2.286 | 2.294 | 2.235 | 2.269 | 132,405 | -0.03(-1.12%) |
Mar 23, 2017 | 2.260 | 2.320 | 2.260 | 2.294 | 64,958 | +0.03(+1.51%) |
Mar 22, 2017 | 2.294 | 2.299 | 2.252 | 2.260 | 82,795 | -0.03(-1.12%) |
Mar 21, 2017 | 2.269 | 2.303 | 2.243 | 2.286 | 466,455 | +0.04(+1.90%) |
Mar 20, 2017 | 2.243 | 2.269 | 2.218 | 2.243 | 266,531 | -0.01(-0.38%) |
Mar 17, 2017 | 2.209 | 2.252 | 2.209 | 2.252 | 269,915 | +0.03(+1.15%) |
Mar 16, 2017 | 2.226 | 2.235 | 2.175 | 2.226 | 122,085 | +0.02(+0.77%) |
Mar 15, 2017 | 2.166 | 2.226 | 2.166 | 2.209 | 50,500 | +0.02(+0.78%) |
Mar 14, 2017 | 2.226 | 2.226 | 2.141 | 2.192 | 92,914 | -0.03(-1.15%) |
Mar 13, 2017 | 2.175 | 2.218 | 2.149 | 2.218 | 131,921 | +0.05(+2.36%) |
Mar 10, 2017 | 2.209 | 2.209 | 2.158 | 2.166 | 113,755 | -0.01(-0.39%) |
Mar 09, 2017 | 2.226 | 2.226 | 2.149 | 2.175 | 153,077 | -0.03(-1.16%) |
Mar 08, 2017 | 2.294 | 2.294 | 2.192 | 2.201 | 197,030 | -0.06(-2.64%) |
Mar 07, 2017 | 2.311 | 2.320 | 2.243 | 2.260 | 343,337 | -0.04(-1.85%) |
Mar 06, 2017 | 2.286 | 2.320 | 2.243 | 2.303 | 237,505 | -0.01(-0.37%) |
Mar 03, 2017 | 2.303 | 2.346 | 2.269 | 2.311 | 287,353 | +0.03(+1.50%) |
Mar 02, 2017 | 2.303 | 2.337 | 2.256 | 2.277 | 189,632 | -0.03(-1.11%) |