Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.902 | 1.941 | 1.845 | 1.884 | 79,562 | +0.00(+0.10%) |
May 30, 2017 | 1.863 | 1.882 | 1.863 | 1.882 | 42,412 | +0.01(+0.59%) |
May 26, 2017 | 1.893 | 1.932 | 1.824 | 1.871 | 127,471 | +0.03(+1.89%) |
May 25, 2017 | 1.884 | 1.928 | 1.824 | 1.837 | 150,724 | -0.06(-2.94%) |
May 24, 2017 | 1.919 | 2.004 | 1.871 | 1.892 | 94,645 | -0.03(-1.39%) |
May 23, 2017 | 1.884 | 1.936 | 1.828 | 1.919 | 150,334 | +0.03(+1.37%) |
May 22, 2017 | 1.936 | 1.967 | 1.868 | 1.893 | 99,366 | -0.01(-0.68%) |
May 19, 2017 | 1.915 | 1.971 | 1.867 | 1.906 | 195,699 | +0.02(+1.15%) |
May 18, 2017 | 1.919 | 1.919 | 1.832 | 1.884 | 136,596 | -0.05(-2.47%) |
May 17, 2017 | 1.971 | 1.980 | 1.906 | 1.932 | 58,724 | -0.04(-2.19%) |
May 16, 2017 | 1.971 | 2.019 | 1.956 | 1.975 | 76,265 | +0.00(+0.00%) |
May 15, 2017 | 1.975 | 2.010 | 1.928 | 1.975 | 103,159 | +0.08(+4.11%) |
May 12, 2017 | 1.975 | 1.975 | 1.893 | 1.897 | 63,927 | -0.03(-1.57%) |
May 11, 2017 | 1.932 | 1.971 | 1.867 | 1.928 | 101,275 | -0.02(-0.89%) |
May 10, 2017 | 1.971 | 2.041 | 1.936 | 1.945 | 42,043 | -0.03(-1.32%) |
May 09, 2017 | 1.928 | 2.010 | 1.928 | 1.971 | 118,316 | +0.00(+0.02%) |
May 08, 2017 | 1.997 | 2.023 | 1.923 | 1.971 | 91,926 | +0.05(+2.69%) |
May 05, 2017 | 1.828 | 1.967 | 1.824 | 1.919 | 94,024 | +0.09(+4.98%) |
May 04, 2017 | 1.876 | 1.876 | 1.776 | 1.828 | 118,473 | -0.06(-3.21%) |
May 03, 2017 | 1.841 | 1.914 | 1.832 | 1.889 | 109,380 | +0.02(+1.16%) |
May 02, 2017 | 2.040 | 2.040 | 1.841 | 1.867 | 417,957 | -0.19(-9.45%) |
May 01, 2017 | 2.140 | 2.166 | 1.997 | 2.062 | 111,815 | -0.05(-2.46%) |
Apr 28, 2017 | 2.088 | 2.188 | 2.036 | 2.114 | 163,053 | +0.00(+0.00%) |
Apr 27, 2017 | 2.227 | 2.257 | 2.014 | 2.114 | 453,264 | -0.16(-7.05%) |
Apr 26, 2017 | 2.187 | 2.337 | 2.158 | 2.274 | 752,304 | +0.10(+4.60%) |
Apr 25, 2017 | 2.124 | 2.183 | 2.091 | 2.174 | 387,476 | +0.06(+2.76%) |
Apr 24, 2017 | 2.183 | 2.270 | 1.991 | 2.116 | 612,865 | +0.13(+6.50%) |
Apr 21, 2017 | 1.770 | 2.208 | 1.759 | 1.987 | 1,122,325 | +0.28(+16.63%) |
Apr 20, 2017 | 1.687 | 1.754 | 1.670 | 1.704 | 167,547 | -0.01(-0.73%) |
Apr 19, 2017 | 1.762 | 1.762 | 1.702 | 1.716 | 155,408 | -0.04(-2.14%) |
Apr 18, 2017 | 1.691 | 1.762 | 1.691 | 1.754 | 139,854 | +0.02(+1.10%) |
Apr 17, 2017 | 1.708 | 1.745 | 1.691 | 1.735 | 67,560 | -0.00(-0.14%) |
Apr 13, 2017 | 1.779 | 1.779 | 1.687 | 1.737 | 73,667 | -0.03(-1.88%) |
Apr 12, 2017 | 1.749 | 1.779 | 1.716 | 1.770 | 379,424 | +0.03(+1.43%) |
Apr 11, 2017 | 1.716 | 1.745 | 1.674 | 1.745 | 96,750 | +0.05(+2.95%) |
Apr 10, 2017 | 1.683 | 1.724 | 1.622 | 1.695 | 107,871 | +0.05(+2.78%) |
Apr 07, 2017 | 1.599 | 1.723 | 1.599 | 1.649 | 289,635 | +0.05(+3.12%) |
Apr 06, 2017 | 1.562 | 1.624 | 1.562 | 1.599 | 121,627 | +0.02(+1.05%) |
Apr 05, 2017 | 1.400 | 1.766 | 1.400 | 1.583 | 1,272,027 | +0.18(+13.10%) |
Apr 04, 2017 | 1.412 | 1.425 | 1.395 | 1.400 | 72,164 | -0.03(-1.81%) |
Apr 03, 2017 | 1.445 | 1.459 | 1.412 | 1.425 | 47,974 | -0.04(-2.51%) |
Mar 31, 2017 | 1.458 | 1.466 | 1.445 | 1.462 | 37,427 | +0.01(+0.86%) |
Mar 30, 2017 | 1.495 | 1.495 | 1.441 | 1.450 | 39,317 | -0.03(-1.97%) |
Mar 29, 2017 | 1.420 | 1.500 | 1.420 | 1.479 | 107,119 | +0.07(+5.34%) |
Mar 28, 2017 | 1.387 | 1.416 | 1.383 | 1.404 | 67,468 | +0.01(+0.90%) |
Mar 27, 2017 | 1.379 | 1.393 | 1.379 | 1.391 | 25,008 | -0.00(-0.30%) |
Mar 24, 2017 | 1.425 | 1.427 | 1.387 | 1.395 | 101,617 | -0.02(-1.76%) |
Mar 23, 2017 | 1.425 | 1.428 | 1.420 | 1.420 | 32,513 | -0.01(-0.58%) |
Mar 22, 2017 | 1.437 | 1.437 | 1.420 | 1.429 | 17,760 | -0.01(-0.58%) |
Mar 21, 2017 | 1.437 | 1.479 | 1.437 | 1.437 | 49,695 | -0.01(-0.58%) |
Mar 20, 2017 | 1.450 | 1.462 | 1.431 | 1.445 | 43,823 | -0.03(-1.97%) |
Mar 17, 2017 | 1.437 | 1.479 | 1.433 | 1.475 | 44,834 | +0.02(+1.04%) |
Mar 16, 2017 | 1.466 | 1.470 | 1.454 | 1.459 | 15,180 | -0.01(-0.46%) |
Mar 15, 2017 | 1.425 | 1.483 | 1.404 | 1.466 | 63,341 | +0.07(+4.76%) |
Mar 14, 2017 | 1.420 | 1.421 | 1.375 | 1.400 | 77,732 | -0.03(-2.16%) |
Mar 13, 2017 | 1.420 | 1.437 | 1.420 | 1.430 | 14,087 | +0.01(+0.70%) |
Mar 10, 2017 | 1.483 | 1.483 | 1.420 | 1.420 | 90,266 | -0.05(-3.67%) |
Mar 09, 2017 | 1.558 | 1.569 | 1.475 | 1.475 | 172,207 | -0.09(-5.60%) |
Mar 08, 2017 | 1.566 | 1.570 | 1.562 | 1.562 | 98,246 | -0.00(-0.27%) |
Mar 07, 2017 | 1.587 | 1.587 | 1.566 | 1.566 | 49,076 | -0.00(-0.26%) |
Mar 06, 2017 | 1.541 | 1.575 | 1.541 | 1.570 | 84,540 | +0.03(+1.89%) |
Mar 03, 2017 | 1.533 | 1.562 | 1.520 | 1.541 | 83,381 | +0.02(+1.37%) |
Mar 02, 2017 | 1.520 | 1.528 | 1.520 | 1.520 | 72,762 | -0.00(-0.27%) |