Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.500 | 2.520 | 2.460 | 2.500 | 19,599 | +0.03(+1.21%) |
May 30, 2017 | 2.470 | 2.520 | 2.450 | 2.470 | 8,705 | -0.04(-1.59%) |
May 26, 2017 | 2.550 | 2.600 | 2.460 | 2.510 | 43,176 | +0.01(+0.40%) |
May 25, 2017 | 2.560 | 2.570 | 2.422 | 2.500 | 20,845 | -0.01(-0.40%) |
May 24, 2017 | 2.480 | 2.530 | 2.440 | 2.510 | 24,466 | +0.02(+0.87%) |
May 23, 2017 | 2.540 | 2.540 | 2.480 | 2.488 | 32,876 | -0.03(-1.26%) |
May 22, 2017 | 2.530 | 2.550 | 2.467 | 2.520 | 15,526 | +0.02(+0.80%) |
May 19, 2017 | 2.486 | 2.520 | 2.471 | 2.500 | 10,792 | +0.03(+1.21%) |
May 18, 2017 | 2.510 | 2.550 | 2.410 | 2.470 | 13,039 | -0.02(-0.80%) |
May 17, 2017 | 2.470 | 2.507 | 2.440 | 2.490 | 25,845 | -0.04(-1.58%) |
May 16, 2017 | 2.500 | 2.590 | 2.500 | 2.530 | 12,045 | -0.02(-0.78%) |
May 15, 2017 | 2.630 | 2.630 | 2.440 | 2.550 | 105,006 | -0.04(-1.54%) |
May 12, 2017 | 2.400 | 2.600 | 2.400 | 2.590 | 107,232 | +0.17(+7.02%) |
May 11, 2017 | 2.400 | 2.430 | 2.360 | 2.420 | 44,080 | +0.05(+2.11%) |
May 10, 2017 | 2.220 | 2.413 | 2.210 | 2.370 | 111,137 | +0.13(+5.80%) |
May 09, 2017 | 2.200 | 2.250 | 2.200 | 2.240 | 7,054 | +0.04(+1.82%) |
May 08, 2017 | 2.300 | 2.300 | 2.170 | 2.200 | 28,480 | -0.10(-4.35%) |
May 05, 2017 | 2.220 | 2.300 | 2.220 | 2.300 | 75,219 | +0.06(+2.68%) |
May 04, 2017 | 2.250 | 2.280 | 2.210 | 2.240 | 42,383 | +0.02(+0.68%) |
May 03, 2017 | 2.190 | 2.260 | 2.165 | 2.225 | 22,232 | +0.01(+0.67%) |
May 02, 2017 | 2.270 | 2.270 | 2.210 | 2.210 | 7,172 | -0.04(-1.56%) |
May 01, 2017 | 2.250 | 2.270 | 2.190 | 2.245 | 8,338 | +0.02(+1.13%) |
Apr 28, 2017 | 2.200 | 2.240 | 2.190 | 2.220 | 4,283 | +0.06(+2.78%) |
Apr 27, 2017 | 2.180 | 2.250 | 2.160 | 2.160 | 14,306 | -0.03(-1.37%) |
Apr 26, 2017 | 2.270 | 2.270 | 2.180 | 2.190 | 19,033 | -0.03(-1.35%) |
Apr 25, 2017 | 2.190 | 2.300 | 2.170 | 2.220 | 30,031 | +0.01(+0.45%) |
Apr 24, 2017 | 2.240 | 2.290 | 2.140 | 2.210 | 32,598 | +0.00(+0.00%) |
Apr 21, 2017 | 2.240 | 2.250 | 2.200 | 2.210 | 6,697 | +0.02(+0.91%) |
Apr 20, 2017 | 2.190 | 2.250 | 2.180 | 2.190 | 8,201 | -0.03(-1.35%) |
Apr 19, 2017 | 2.175 | 2.310 | 2.175 | 2.220 | 41,165 | +0.07(+3.26%) |
Apr 18, 2017 | 2.170 | 2.220 | 2.150 | 2.150 | 19,964 | -0.03(-1.38%) |
Apr 17, 2017 | 2.210 | 2.220 | 2.167 | 2.180 | 8,776 | -0.02(-0.91%) |
Apr 13, 2017 | 2.230 | 2.250 | 2.200 | 2.200 | 8,396 | +0.00(+0.00%) |
Apr 12, 2017 | 2.200 | 2.230 | 2.170 | 2.200 | 58,616 | +0.02(+0.92%) |
Apr 11, 2017 | 2.210 | 2.250 | 2.180 | 2.180 | 39,477 | +0.00(+0.00%) |
Apr 10, 2017 | 2.200 | 2.200 | 2.110 | 2.180 | 91,985 | -0.04(-1.80%) |
Apr 07, 2017 | 2.180 | 2.220 | 2.180 | 2.220 | 18,986 | +0.02(+0.91%) |
Apr 06, 2017 | 2.160 | 2.210 | 2.160 | 2.200 | 13,199 | +0.01(+0.46%) |
Apr 05, 2017 | 2.215 | 2.220 | 2.160 | 2.190 | 67,832 | -0.04(-1.79%) |
Apr 04, 2017 | 2.110 | 2.230 | 2.090 | 2.230 | 78,597 | +0.14(+6.70%) |
Apr 03, 2017 | 2.140 | 2.170 | 2.090 | 2.090 | 9,251 | -0.04(-1.88%) |
Mar 31, 2017 | 2.140 | 2.140 | 2.090 | 2.130 | 9,429 | -0.01(-0.47%) |
Mar 30, 2017 | 2.110 | 2.140 | 2.070 | 2.140 | 26,620 | +0.03(+1.42%) |
Mar 29, 2017 | 2.094 | 2.140 | 2.020 | 2.110 | 30,076 | +0.01(+0.48%) |
Mar 28, 2017 | 2.120 | 2.140 | 2.100 | 2.100 | 17,191 | -0.04(-1.87%) |
Mar 27, 2017 | 2.140 | 2.140 | 2.110 | 2.140 | 4,700 | +0.01(+0.47%) |
Mar 24, 2017 | 2.140 | 2.150 | 2.050 | 2.130 | 7,553 | +0.02(+0.95%) |
Mar 23, 2017 | 2.115 | 2.117 | 2.090 | 2.110 | 24,397 | +0.04(+1.93%) |
Mar 22, 2017 | 2.170 | 2.170 | 2.070 | 2.070 | 58,017 | -0.08(-3.72%) |
Mar 21, 2017 | 2.153 | 2.170 | 2.150 | 2.150 | 3,961 | +0.01(+0.46%) |
Mar 20, 2017 | 2.130 | 2.170 | 2.114 | 2.140 | 13,172 | -0.03(-1.38%) |
Mar 17, 2017 | 1.930 | 2.170 | 1.930 | 2.170 | 56,260 | +0.07(+3.12%) |
Mar 16, 2017 | 2.080 | 2.110 | 1.983 | 2.104 | 48,584 | +0.05(+2.65%) |
Mar 15, 2017 | 2.050 | 2.110 | 2.050 | 2.050 | 32,663 | -0.02(-0.97%) |
Mar 14, 2017 | 2.090 | 2.110 | 2.000 | 2.070 | 23,272 | -0.02(-0.96%) |
Mar 13, 2017 | 2.070 | 2.120 | 1.950 | 2.090 | 19,581 | -0.01(-0.48%) |
Mar 10, 2017 | 2.110 | 2.140 | 2.080 | 2.100 | 18,080 | +0.00(+0.00%) |
Mar 09, 2017 | 2.100 | 2.110 | 2.060 | 2.100 | 12,030 | -0.01(-0.47%) |
Mar 08, 2017 | 2.080 | 2.130 | 2.080 | 2.110 | 2,317 | +0.00(+0.00%) |
Mar 07, 2017 | 2.150 | 2.150 | 2.080 | 2.110 | 46,316 | -0.03(-1.40%) |
Mar 06, 2017 | 2.090 | 2.140 | 2.037 | 2.140 | 50,135 | +0.04(+1.80%) |
Mar 03, 2017 | 2.120 | 2.120 | 2.040 | 2.102 | 37,995 | +0.01(+0.58%) |
Mar 02, 2017 | 2.080 | 2.130 | 2.030 | 2.090 | 89,457 | +0.09(+4.50%) |