Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.280 | 2.400 | 2.240 | 2.250 | 63,121 | +0.01(+0.45%) |
May 30, 2017 | 2.220 | 2.240 | 2.150 | 2.240 | 61,053 | +0.01(+0.45%) |
May 26, 2017 | 2.260 | 2.260 | 2.160 | 2.230 | 8,181 | +0.02(+0.90%) |
May 25, 2017 | 2.280 | 2.290 | 2.210 | 2.210 | 5,499 | +0.00(+0.00%) |
May 24, 2017 | 2.250 | 2.287 | 2.180 | 2.210 | 17,109 | -0.07(-3.07%) |
May 23, 2017 | 2.400 | 2.450 | 2.230 | 2.280 | 56,025 | -0.06(-2.56%) |
May 22, 2017 | 2.470 | 2.520 | 2.320 | 2.340 | 30,638 | -0.05(-2.09%) |
May 19, 2017 | 2.260 | 2.490 | 2.130 | 2.390 | 86,774 | +0.11(+4.82%) |
May 18, 2017 | 2.300 | 2.340 | 2.240 | 2.280 | 26,380 | +0.07(+3.17%) |
May 17, 2017 | 2.230 | 2.270 | 2.180 | 2.210 | 47,766 | -0.04(-1.78%) |
May 16, 2017 | 2.340 | 2.340 | 2.240 | 2.250 | 12,847 | -0.14(-5.86%) |
May 15, 2017 | 2.460 | 2.545 | 2.320 | 2.390 | 33,637 | +0.02(+0.84%) |
May 12, 2017 | 2.365 | 2.480 | 2.250 | 2.370 | 54,482 | +0.05(+2.16%) |
May 11, 2017 | 2.300 | 2.420 | 2.280 | 2.320 | 20,979 | -0.02(-0.85%) |
May 10, 2017 | 2.260 | 2.540 | 2.160 | 2.340 | 92,723 | +0.08(+3.54%) |
May 09, 2017 | 2.250 | 2.400 | 2.190 | 2.260 | 63,941 | +0.01(+0.44%) |
May 08, 2017 | 2.380 | 2.450 | 2.250 | 2.250 | 64,579 | -0.02(-0.88%) |
May 05, 2017 | 2.280 | 2.290 | 2.180 | 2.270 | 26,144 | +0.07(+3.18%) |
May 04, 2017 | 2.210 | 2.230 | 2.180 | 2.200 | 8,319 | +0.00(+0.00%) |
May 03, 2017 | 2.220 | 2.220 | 2.200 | 2.200 | 1,288 | -0.04(-1.79%) |
May 02, 2017 | 2.260 | 2.380 | 2.240 | 2.240 | 8,807 | -0.02(-0.88%) |
May 01, 2017 | 2.250 | 2.300 | 2.250 | 2.260 | 7,389 | -0.02(-0.88%) |
Apr 28, 2017 | 2.390 | 2.390 | 2.266 | 2.280 | 3,991 | -0.08(-3.39%) |
Apr 27, 2017 | 2.280 | 2.400 | 2.240 | 2.360 | 31,676 | +0.10(+4.42%) |
Apr 26, 2017 | 2.230 | 2.320 | 2.210 | 2.260 | 25,226 | +0.05(+2.26%) |
Apr 25, 2017 | 2.150 | 2.210 | 2.130 | 2.210 | 18,592 | +0.08(+3.76%) |
Apr 24, 2017 | 2.130 | 2.150 | 2.100 | 2.130 | 10,824 | +0.01(+0.47%) |
Apr 21, 2017 | 2.170 | 2.230 | 2.100 | 2.120 | 22,663 | -0.07(-3.20%) |
Apr 20, 2017 | 2.160 | 2.300 | 2.130 | 2.190 | 33,858 | +0.02(+0.92%) |
Apr 19, 2017 | 2.260 | 2.270 | 2.170 | 2.170 | 30,919 | -0.01(-0.46%) |
Apr 18, 2017 | 2.210 | 2.220 | 2.150 | 2.180 | 85,963 | -0.04(-1.80%) |
Apr 17, 2017 | 2.270 | 2.270 | 2.200 | 2.220 | 44,435 | -0.04(-1.77%) |
Apr 13, 2017 | 2.290 | 2.360 | 2.250 | 2.260 | 60,497 | -0.03(-1.31%) |
Apr 12, 2017 | 2.310 | 2.340 | 2.280 | 2.290 | 14,048 | -0.06(-2.55%) |
Apr 11, 2017 | 2.350 | 2.425 | 2.320 | 2.350 | 30,715 | -0.06(-2.49%) |
Apr 10, 2017 | 2.400 | 2.450 | 2.400 | 2.410 | 39,306 | -0.02(-0.82%) |
Apr 07, 2017 | 2.520 | 2.570 | 2.400 | 2.430 | 24,365 | -0.14(-5.45%) |
Apr 06, 2017 | 2.540 | 2.610 | 2.505 | 2.570 | 29,660 | +0.02(+0.78%) |
Apr 05, 2017 | 2.440 | 2.620 | 2.440 | 2.550 | 74,828 | +0.04(+1.59%) |
Apr 04, 2017 | 2.790 | 2.830 | 2.510 | 2.510 | 39,795 | -0.27(-9.71%) |
Apr 03, 2017 | 3.000 | 3.000 | 2.780 | 2.780 | 33,371 | -0.15(-5.12%) |
Mar 31, 2017 | 2.610 | 2.930 | 2.600 | 2.930 | 109,440 | +0.15(+5.40%) |
Mar 30, 2017 | 2.400 | 2.940 | 2.400 | 2.780 | 226,176 | +0.37(+15.35%) |
Mar 29, 2017 | 1.930 | 2.429 | 1.880 | 2.410 | 202,368 | +0.58(+31.69%) |
Mar 28, 2017 | 1.790 | 1.904 | 1.790 | 1.830 | 37,515 | -0.12(-6.15%) |
Mar 27, 2017 | 2.030 | 2.140 | 1.840 | 1.950 | 31,474 | -0.06(-2.99%) |
Mar 24, 2017 | 2.015 | 2.090 | 1.990 | 2.010 | 154,757 | +0.06(+3.08%) |
Mar 23, 2017 | 1.890 | 2.000 | 1.880 | 1.950 | 53,337 | +0.09(+4.84%) |
Mar 22, 2017 | 1.700 | 1.870 | 1.700 | 1.860 | 64,650 | +0.18(+10.71%) |
Mar 21, 2017 | 1.670 | 1.770 | 1.640 | 1.680 | 50,134 | +0.04(+2.44%) |
Mar 20, 2017 | 1.650 | 1.680 | 1.634 | 1.640 | 21,849 | -0.01(-0.61%) |
Mar 17, 2017 | 1.610 | 1.650 | 1.600 | 1.650 | 29,428 | +0.05(+3.12%) |
Mar 16, 2017 | 1.500 | 1.620 | 1.500 | 1.600 | 81,905 | +0.07(+4.58%) |
Mar 15, 2017 | 1.580 | 1.580 | 1.520 | 1.530 | 11,067 | +0.00(+0.00%) |
Mar 14, 2017 | 1.580 | 1.580 | 1.520 | 1.530 | 58,823 | -0.05(-3.16%) |
Mar 13, 2017 | 1.593 | 1.600 | 1.580 | 1.580 | 24,630 | +0.00(+0.00%) |
Mar 10, 2017 | 1.645 | 1.645 | 1.580 | 1.580 | 14,997 | -0.02(-1.25%) |
Mar 09, 2017 | 1.610 | 1.615 | 1.600 | 1.600 | 11,422 | -0.02(-1.23%) |
Mar 08, 2017 | 1.660 | 1.690 | 1.600 | 1.620 | 17,358 | -0.03(-1.82%) |
Mar 07, 2017 | 1.670 | 1.670 | 1.630 | 1.650 | 4,896 | +0.00(+0.00%) |
Mar 06, 2017 | 1.710 | 1.720 | 1.620 | 1.650 | 36,484 | -0.06(-3.51%) |
Mar 03, 2017 | 1.820 | 1.820 | 1.700 | 1.710 | 1,787 | -0.04(-2.29%) |
Mar 02, 2017 | 1.700 | 1.750 | 1.700 | 1.750 | 29,200 | -0.02(-1.13%) |