Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.020 | 2.030 | 2.000 | 2.030 | 574,804 | +0.02(+1.00%) |
May 30, 2017 | 2.030 | 2.050 | 2.000 | 2.010 | 458,782 | -0.04(-1.95%) |
May 29, 2017 | 2.030 | 2.060 | 2.030 | 2.050 | 232,669 | +0.01(+0.49%) |
May 26, 2017 | 2.010 | 2.050 | 2.010 | 2.040 | 430,034 | +0.01(+0.49%) |
May 25, 2017 | 2.050 | 2.050 | 2.000 | 2.030 | 494,865 | -0.02(-0.98%) |
May 24, 2017 | 2.090 | 2.090 | 2.050 | 2.050 | 232,834 | -0.04(-1.91%) |
May 23, 2017 | 2.080 | 2.090 | 2.055 | 2.090 | 588,853 | +0.03(+1.46%) |
May 19, 2017 | 2.090 | 2.110 | 2.060 | 2.060 | 431,335 | -0.02(-0.96%) |
May 18, 2017 | 2.050 | 2.100 | 2.040 | 2.080 | 599,930 | +0.02(+0.97%) |
May 17, 2017 | 2.090 | 2.160 | 2.060 | 2.060 | 940,526 | -0.02(-0.96%) |
May 16, 2017 | 2.050 | 2.080 | 2.040 | 2.080 | 463,184 | +0.04(+1.96%) |
May 15, 2017 | 2.040 | 2.050 | 2.010 | 2.040 | 316,031 | +0.03(+1.49%) |
May 12, 2017 | 2.080 | 2.080 | 2.010 | 2.010 | 780,950 | -0.06(-2.90%) |
May 11, 2017 | 2.030 | 2.080 | 2.020 | 2.070 | 706,489 | +0.05(+2.48%) |
May 10, 2017 | 2.010 | 2.030 | 2.000 | 2.020 | 334,056 | +0.00(+0.00%) |
May 09, 2017 | 2.010 | 2.040 | 2.010 | 2.020 | 241,683 | +0.01(+0.50%) |
May 08, 2017 | 2.050 | 2.050 | 2.010 | 2.010 | 398,209 | +0.00(+0.00%) |
May 05, 2017 | 2.020 | 2.030 | 1.990 | 2.010 | 834,123 | +0.00(+0.00%) |
May 04, 2017 | 2.030 | 2.090 | 2.010 | 2.010 | 1,175,999 | -0.04(-1.95%) |
May 03, 2017 | 2.150 | 2.150 | 2.000 | 2.050 | 1,557,747 | -0.09(-4.21%) |
May 02, 2017 | 2.140 | 2.170 | 2.140 | 2.140 | 436,632 | -0.01(-0.47%) |
May 01, 2017 | 2.180 | 2.180 | 2.130 | 2.150 | 408,884 | -0.01(-0.46%) |
Apr 28, 2017 | 2.170 | 2.200 | 2.140 | 2.160 | 1,208,775 | +0.03(+1.41%) |
Apr 27, 2017 | 2.130 | 2.160 | 2.110 | 2.130 | 509,348 | +0.00(+0.00%) |
Apr 26, 2017 | 2.130 | 2.160 | 2.110 | 2.130 | 397,401 | +0.00(+0.00%) |
Apr 25, 2017 | 2.130 | 2.240 | 2.120 | 2.130 | 1,177,635 | -0.02(-0.93%) |
Apr 24, 2017 | 2.130 | 2.170 | 2.110 | 2.150 | 840,537 | +0.02(+0.94%) |
Apr 21, 2017 | 2.120 | 2.150 | 2.120 | 2.130 | 451,676 | +0.01(+0.47%) |
Apr 20, 2017 | 2.100 | 2.160 | 2.090 | 2.120 | 600,412 | +0.03(+1.44%) |
Apr 19, 2017 | 2.130 | 2.130 | 2.070 | 2.090 | 535,332 | -0.01(-0.48%) |
Apr 18, 2017 | 2.100 | 2.190 | 2.080 | 2.100 | 1,197,312 | +0.06(+2.94%) |
Apr 17, 2017 | 2.030 | 2.050 | 1.980 | 2.040 | 900,161 | -0.04(-1.92%) |
Apr 13, 2017 | 2.100 | 2.100 | 2.060 | 2.080 | 500,952 | -0.02(-0.95%) |
Apr 12, 2017 | 2.080 | 2.100 | 2.050 | 2.100 | 539,712 | +0.01(+0.48%) |
Apr 11, 2017 | 2.160 | 2.170 | 2.060 | 2.090 | 1,521,677 | -0.07(-3.24%) |
Apr 10, 2017 | 2.180 | 2.190 | 2.150 | 2.160 | 784,593 | -0.04(-1.82%) |
Apr 07, 2017 | 2.230 | 2.230 | 2.180 | 2.200 | 577,589 | +0.00(+0.00%) |
Apr 06, 2017 | 2.190 | 2.220 | 2.170 | 2.200 | 531,490 | +0.01(+0.46%) |
Apr 05, 2017 | 2.230 | 2.230 | 2.150 | 2.190 | 1,342,692 | -0.01(-0.45%) |
Apr 04, 2017 | 2.250 | 2.255 | 2.190 | 2.200 | 1,302,694 | -0.08(-3.51%) |
Apr 03, 2017 | 2.340 | 2.340 | 2.240 | 2.280 | 1,107,868 | -0.02(-0.87%) |
Mar 31, 2017 | 2.150 | 2.310 | 2.130 | 2.300 | 2,120,075 | +0.01(+0.44%) |
Mar 30, 2017 | 2.340 | 2.400 | 2.260 | 2.290 | 1,714,683 | +0.05(+2.23%) |
Mar 29, 2017 | 2.170 | 2.250 | 2.150 | 2.240 | 871,823 | +0.04(+1.82%) |
Mar 28, 2017 | 2.220 | 2.220 | 2.150 | 2.200 | 1,141,707 | -0.03(-1.35%) |
Mar 27, 2017 | 2.250 | 2.250 | 2.180 | 2.230 | 569,405 | +0.00(+0.00%) |
Mar 24, 2017 | 2.250 | 2.290 | 2.190 | 2.230 | 1,073,755 | +0.06(+2.76%) |
Mar 23, 2017 | 2.210 | 2.230 | 2.140 | 2.170 | 640,289 | -0.04(-1.81%) |
Mar 22, 2017 | 2.330 | 2.330 | 2.190 | 2.210 | 1,819,326 | -0.15(-6.36%) |
Mar 21, 2017 | 2.380 | 2.430 | 2.360 | 2.360 | 726,552 | -0.04(-1.67%) |
Mar 20, 2017 | 2.400 | 2.410 | 2.360 | 2.400 | 750,118 | -0.01(-0.41%) |
Mar 17, 2017 | 2.430 | 2.440 | 2.380 | 2.410 | 2,102,250 | -0.02(-0.82%) |
Mar 16, 2017 | 2.400 | 2.440 | 2.390 | 2.430 | 1,110,093 | +0.04(+1.67%) |
Mar 15, 2017 | 2.400 | 2.420 | 2.385 | 2.390 | 599,845 | +0.00(+0.00%) |
Mar 14, 2017 | 2.420 | 2.450 | 2.380 | 2.390 | 958,146 | -0.02(-0.83%) |
Mar 13, 2017 | 2.320 | 2.420 | 2.310 | 2.410 | 822,190 | +0.06(+2.55%) |
Mar 10, 2017 | 2.280 | 2.350 | 2.250 | 2.350 | 460,179 | +0.08(+3.52%) |
Mar 09, 2017 | 2.250 | 2.300 | 2.230 | 2.270 | 464,272 | -0.02(-0.87%) |
Mar 08, 2017 | 2.290 | 2.320 | 2.200 | 2.290 | 830,686 | +0.00(+0.00%) |
Mar 07, 2017 | 2.360 | 2.390 | 2.280 | 2.290 | 923,389 | -0.10(-4.18%) |
Mar 06, 2017 | 2.430 | 2.440 | 2.350 | 2.390 | 587,805 | -0.04(-1.65%) |
Mar 03, 2017 | 2.440 | 2.500 | 2.390 | 2.430 | 1,406,786 | +0.05(+2.10%) |
Mar 02, 2017 | 2.440 | 2.460 | 2.330 | 2.380 | 1,254,980 | -0.05(-2.06%) |