Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.250 | 2.250 | 2.000 | 2.100 | 43,550 | -0.15(-6.67%) |
May 30, 2017 | 2.370 | 2.370 | 2.250 | 2.250 | 23,780 | -0.01(-0.44%) |
May 29, 2017 | 2.320 | 2.330 | 2.260 | 2.260 | 4,392 | -0.13(-5.44%) |
May 26, 2017 | 2.330 | 2.390 | 2.310 | 2.390 | 700 | +0.04(+1.70%) |
May 25, 2017 | 2.400 | 2.400 | 2.350 | 2.350 | 7,900 | -0.05(-2.08%) |
May 24, 2017 | 2.400 | 2.400 | 2.380 | 2.400 | 2,841 | +0.00(+0.00%) |
May 23, 2017 | 2.390 | 2.400 | 2.350 | 2.400 | 7,200 | +0.02(+0.84%) |
May 19, 2017 | 2.410 | 2.430 | 2.380 | 2.380 | 22,300 | -0.02(-0.83%) |
May 18, 2017 | 2.400 | 2.400 | 2.400 | 2.400 | 500 | -0.03(-1.23%) |
May 17, 2017 | 2.500 | 2.500 | 2.430 | 2.430 | 66,100 | -0.07(-2.80%) |
May 16, 2017 | 2.550 | 2.550 | 2.500 | 2.500 | 4,100 | -0.01(-0.40%) |
May 15, 2017 | 2.540 | 2.580 | 2.500 | 2.510 | 8,286 | +0.09(+3.72%) |
May 12, 2017 | 2.430 | 2.430 | 2.370 | 2.420 | 3,900 | +0.00(+0.00%) |
May 11, 2017 | 2.460 | 2.500 | 2.420 | 2.420 | 6,470 | -0.04(-1.63%) |
May 10, 2017 | 2.450 | 2.460 | 2.450 | 2.460 | 55,656 | +0.06(+2.50%) |
May 09, 2017 | 2.480 | 2.480 | 2.400 | 2.400 | 11,805 | -0.05(-2.04%) |
May 08, 2017 | 2.455 | 2.550 | 2.450 | 2.450 | 11,385 | +0.05(+2.08%) |
May 05, 2017 | 2.460 | 2.470 | 2.400 | 2.400 | 6,875 | -0.02(-0.83%) |
May 04, 2017 | 2.670 | 2.670 | 2.410 | 2.420 | 12,200 | -0.20(-7.63%) |
May 03, 2017 | 2.690 | 2.690 | 2.620 | 2.620 | 2,100 | -0.03(-1.13%) |
May 02, 2017 | 2.610 | 2.650 | 2.600 | 2.650 | 1,700 | +0.05(+1.92%) |
May 01, 2017 | 2.550 | 2.600 | 2.550 | 2.600 | 8,250 | -0.05(-1.89%) |
Apr 28, 2017 | 2.660 | 2.660 | 2.650 | 2.650 | 2,400 | -0.02(-0.75%) |
Apr 27, 2017 | 2.650 | 2.670 | 2.540 | 2.670 | 19,604 | -0.08(-2.91%) |
Apr 26, 2017 | 2.730 | 2.750 | 2.700 | 2.750 | 600 | +0.00(+0.00%) |
Apr 25, 2017 | 2.800 | 2.800 | 2.670 | 2.750 | 7,200 | -0.17(-5.82%) |
Apr 24, 2017 | 2.770 | 2.920 | 2.770 | 2.920 | 3,669 | +0.08(+2.82%) |
Apr 21, 2017 | 2.820 | 2.840 | 2.820 | 2.840 | 1,100 | +0.02(+0.71%) |
Apr 20, 2017 | 2.670 | 2.820 | 2.670 | 2.820 | 2,250 | +0.12(+4.44%) |
Apr 19, 2017 | 2.890 | 2.890 | 2.700 | 2.700 | 8,600 | -0.19(-6.57%) |
Apr 18, 2017 | 2.890 | 2.890 | 2.850 | 2.890 | 4,200 | +0.00(+0.00%) |
Apr 17, 2017 | 2.820 | 2.890 | 2.800 | 2.890 | 8,950 | +0.04(+1.40%) |
Apr 13, 2017 | 2.850 | 2.850 | 2.850 | 2.850 | 1,000 | +0.00(+0.00%) |
Apr 12, 2017 | 2.850 | 2.900 | 2.830 | 2.850 | 2,865 | +0.00(+0.00%) |
Apr 11, 2017 | 2.910 | 2.910 | 2.850 | 2.850 | 2,570 | -0.05(-1.72%) |
Apr 10, 2017 | 2.870 | 2.900 | 2.810 | 2.900 | 7,743 | +0.05(+1.75%) |
Apr 07, 2017 | 2.870 | 2.870 | 2.850 | 2.850 | 1,905 | -0.06(-2.06%) |
Apr 06, 2017 | 2.850 | 2.925 | 2.850 | 2.910 | 7,545 | +0.05(+1.75%) |
Apr 05, 2017 | 2.880 | 2.950 | 2.860 | 2.860 | 14,512 | -0.09(-3.05%) |
Apr 04, 2017 | 2.920 | 2.950 | 2.880 | 2.950 | 4,550 | -0.10(-3.28%) |
Mar 31, 2017 | 3.050 | 3.050 | 3.050 | 0 | +0.08(+2.69%) | |
Mar 30, 2017 | 2.970 | 3.040 | 2.920 | 2.970 | 10,100 | -0.08(-2.62%) |
Mar 29, 2017 | 3.050 | 3.050 | 3.030 | 3.050 | 30,080 | +0.00(+0.00%) |
Mar 28, 2017 | 2.960 | 3.050 | 2.960 | 3.050 | 25,554 | +0.13(+4.45%) |
Mar 27, 2017 | 2.860 | 2.920 | 2.850 | 2.920 | 5,835 | +0.03(+1.04%) |
Mar 24, 2017 | 2.840 | 2.890 | 2.840 | 2.890 | 2,700 | +0.09(+3.21%) |
Mar 23, 2017 | 2.810 | 2.810 | 2.800 | 2.800 | 6,700 | -0.03(-1.06%) |
Mar 22, 2017 | 2.850 | 2.850 | 2.830 | 2.830 | 1,922 | -0.01(-0.35%) |
Mar 21, 2017 | 2.940 | 3.000 | 2.800 | 2.840 | 57,850 | +0.04(+1.43%) |
Mar 20, 2017 | 2.870 | 2.890 | 2.800 | 2.800 | 26,900 | -0.05(-1.75%) |
Mar 17, 2017 | 2.890 | 2.900 | 2.850 | 2.850 | 2,250 | -0.05(-1.72%) |
Mar 16, 2017 | 2.890 | 2.900 | 2.890 | 2.900 | 4,000 | +0.00(+0.00%) |
Mar 15, 2017 | 2.880 | 2.900 | 2.880 | 2.900 | 5,900 | +0.00(+0.00%) |
Mar 14, 2017 | 2.900 | 2.900 | 2.810 | 2.900 | 23,284 | +0.00(+0.00%) |
Mar 13, 2017 | 2.930 | 3.000 | 2.900 | 2.900 | 5,250 | +0.05(+1.75%) |
Mar 10, 2017 | 2.800 | 2.850 | 2.800 | 2.850 | 2,700 | +0.07(+2.52%) |
Mar 09, 2017 | 2.790 | 2.800 | 2.770 | 2.780 | 4,000 | +0.00(+0.00%) |
Mar 08, 2017 | 2.900 | 2.950 | 2.800 | 2.780 | 122,445 | -0.07(-2.46%) |
Mar 07, 2017 | 2.900 | 2.900 | 2.840 | 2.850 | 21,350 | -0.05(-1.72%) |
Mar 06, 2017 | 2.880 | 2.910 | 2.860 | 2.900 | 12,252 | +0.00(+0.00%) |
Mar 03, 2017 | 2.860 | 2.900 | 2.830 | 2.900 | 11,814 | +0.08(+2.84%) |
Mar 02, 2017 | 2.920 | 2.920 | 2.820 | 2.820 | 8,050 | -0.16(-5.37%) |