Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.630 | 2.670 | 2.500 | 2.540 | 1,283,913 | -0.13(-4.87%) |
May 30, 2017 | 2.700 | 2.730 | 2.660 | 2.670 | 628,392 | -0.04(-1.48%) |
May 26, 2017 | 2.740 | 2.810 | 2.645 | 2.710 | 1,052,210 | -0.05(-1.81%) |
May 25, 2017 | 2.790 | 2.950 | 2.540 | 2.760 | 1,427,177 | -0.07(-2.47%) |
May 24, 2017 | 2.960 | 3.020 | 2.790 | 2.830 | 653,137 | -0.11(-3.74%) |
May 23, 2017 | 3.000 | 3.000 | 2.920 | 2.940 | 290,394 | -0.01(-0.34%) |
May 22, 2017 | 2.950 | 3.060 | 2.900 | 2.950 | 774,008 | +0.01(+0.34%) |
May 19, 2017 | 2.900 | 3.000 | 2.890 | 2.940 | 718,552 | +0.09(+3.16%) |
May 18, 2017 | 2.830 | 2.900 | 2.780 | 2.850 | 622,751 | +0.00(+0.00%) |
May 17, 2017 | 2.880 | 2.970 | 2.780 | 2.850 | 1,248,471 | -0.12(-4.04%) |
May 16, 2017 | 3.020 | 3.090 | 2.930 | 2.970 | 884,583 | -0.02(-0.67%) |
May 15, 2017 | 3.010 | 3.100 | 2.930 | 2.990 | 965,304 | +0.08(+2.75%) |
May 12, 2017 | 2.840 | 2.950 | 2.760 | 2.910 | 727,402 | +0.01(+0.34%) |
May 11, 2017 | 3.000 | 3.040 | 2.710 | 2.900 | 1,142,662 | -0.06(-2.03%) |
May 10, 2017 | 2.750 | 3.040 | 2.750 | 2.960 | 1,786,316 | +0.20(+7.25%) |
May 09, 2017 | 2.540 | 2.760 | 2.510 | 2.760 | 1,447,066 | +0.18(+6.98%) |
May 08, 2017 | 2.310 | 2.580 | 2.310 | 2.580 | 1,663,685 | +0.30(+13.16%) |
May 05, 2017 | 2.050 | 2.350 | 2.050 | 2.280 | 1,150,057 | +0.25(+12.32%) |
May 04, 2017 | 2.010 | 2.045 | 1.950 | 2.030 | 737,511 | -0.03(-1.46%) |
May 03, 2017 | 2.010 | 2.100 | 2.000 | 2.060 | 814,120 | +0.03(+1.48%) |
May 02, 2017 | 2.130 | 2.170 | 1.960 | 2.030 | 1,134,831 | -0.08(-3.79%) |
May 01, 2017 | 2.050 | 2.130 | 2.050 | 2.110 | 530,629 | +0.04(+1.93%) |
Apr 28, 2017 | 2.160 | 2.190 | 2.050 | 2.070 | 661,185 | -0.09(-4.17%) |
Apr 27, 2017 | 2.170 | 2.180 | 2.060 | 2.160 | 675,943 | -0.03(-1.37%) |
Apr 26, 2017 | 2.170 | 2.340 | 2.162 | 2.190 | 729,630 | +0.00(+0.00%) |
Apr 25, 2017 | 2.030 | 2.190 | 2.030 | 2.190 | 792,026 | +0.17(+8.42%) |
Apr 24, 2017 | 2.160 | 2.190 | 2.020 | 2.020 | 1,027,273 | -0.16(-7.34%) |
Apr 21, 2017 | 2.180 | 2.220 | 2.100 | 2.180 | 617,585 | -0.01(-0.46%) |
Apr 20, 2017 | 2.180 | 2.280 | 2.140 | 2.190 | 1,271,976 | +0.01(+0.46%) |
Apr 19, 2017 | 2.300 | 2.329 | 2.140 | 2.180 | 1,004,540 | -0.09(-3.96%) |
Apr 18, 2017 | 2.310 | 2.360 | 2.200 | 2.270 | 1,015,193 | -0.06(-2.58%) |
Apr 17, 2017 | 2.490 | 2.490 | 2.320 | 2.330 | 792,773 | -0.16(-6.43%) |
Apr 13, 2017 | 2.570 | 2.580 | 2.400 | 2.490 | 1,109,382 | -0.09(-3.49%) |
Apr 12, 2017 | 2.610 | 2.638 | 2.520 | 2.580 | 923,860 | -0.02(-0.77%) |
Apr 11, 2017 | 2.600 | 2.644 | 2.530 | 2.600 | 616,218 | +0.00(+0.00%) |
Apr 10, 2017 | 2.640 | 2.720 | 2.590 | 2.600 | 1,043,060 | -0.02(-0.76%) |
Apr 07, 2017 | 2.600 | 2.620 | 2.500 | 2.620 | 724,490 | +0.03(+1.16%) |
Apr 06, 2017 | 2.550 | 2.630 | 2.520 | 2.590 | 557,949 | +0.06(+2.37%) |
Apr 05, 2017 | 2.600 | 2.690 | 2.505 | 2.530 | 722,726 | -0.03(-1.17%) |
Apr 04, 2017 | 2.530 | 2.670 | 2.440 | 2.560 | 648,701 | +0.03(+1.19%) |
Apr 03, 2017 | 2.540 | 2.591 | 2.440 | 2.530 | 527,450 | +0.02(+0.80%) |
Mar 31, 2017 | 2.530 | 2.590 | 2.450 | 2.510 | 808,083 | -0.01(-0.40%) |
Mar 30, 2017 | 2.600 | 2.622 | 2.400 | 2.520 | 780,202 | +0.00(+0.00%) |
Mar 29, 2017 | 2.360 | 2.590 | 2.360 | 2.520 | 1,083,429 | +0.11(+4.56%) |
Mar 28, 2017 | 2.250 | 2.435 | 2.130 | 2.410 | 967,171 | +0.14(+6.17%) |
Mar 27, 2017 | 2.250 | 2.300 | 2.150 | 2.270 | 890,360 | +0.01(+0.44%) |
Mar 24, 2017 | 2.240 | 2.340 | 2.240 | 2.260 | 677,277 | -0.03(-1.31%) |
Mar 23, 2017 | 2.320 | 2.330 | 2.200 | 2.290 | 526,247 | -0.02(-0.87%) |
Mar 22, 2017 | 2.280 | 2.340 | 2.280 | 2.310 | 489,705 | +0.00(+0.00%) |
Mar 21, 2017 | 2.420 | 2.435 | 2.210 | 2.310 | 823,076 | -0.08(-3.35%) |
Mar 20, 2017 | 2.310 | 2.400 | 2.200 | 2.390 | 826,249 | +0.07(+3.02%) |
Mar 17, 2017 | 2.520 | 2.690 | 2.310 | 2.320 | 2,301,166 | -0.16(-6.45%) |
Mar 16, 2017 | 2.350 | 2.570 | 2.310 | 2.480 | 1,365,021 | +0.16(+6.90%) |
Mar 15, 2017 | 2.290 | 2.390 | 2.190 | 2.320 | 878,270 | +0.06(+2.65%) |
Mar 14, 2017 | 2.250 | 2.370 | 2.110 | 2.260 | 1,510,253 | -0.03(-1.31%) |
Mar 13, 2017 | 2.350 | 2.420 | 2.270 | 2.290 | 966,108 | -0.10(-4.18%) |
Mar 10, 2017 | 2.100 | 2.520 | 1.930 | 2.390 | 2,753,315 | +0.18(+8.14%) |
Mar 09, 2017 | 2.080 | 2.300 | 2.050 | 2.210 | 1,476,149 | +0.12(+5.74%) |
Mar 08, 2017 | 2.240 | 2.250 | 2.010 | 2.090 | 1,327,265 | -0.19(-8.33%) |
Mar 07, 2017 | 2.280 | 2.310 | 2.210 | 2.280 | 819,796 | +0.03(+1.33%) |
Mar 06, 2017 | 2.460 | 2.460 | 2.170 | 2.250 | 1,656,416 | -0.21(-8.54%) |
Mar 03, 2017 | 2.590 | 2.620 | 2.450 | 2.460 | 829,578 | -0.11(-4.28%) |
Mar 02, 2017 | 2.660 | 2.710 | 2.560 | 2.570 | 924,319 | -0.14(-5.17%) |