Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.500 | 1.500 | 1.350 | 1.400 | 607,723 | -0.10(-6.67%) |
May 30, 2017 | 1.670 | 1.710 | 1.500 | 1.500 | 660,931 | -0.16(-9.64%) |
May 26, 2017 | 1.440 | 1.770 | 1.440 | 1.660 | 1,263,318 | +0.25(+17.73%) |
May 25, 2017 | 1.350 | 1.410 | 1.340 | 1.410 | 480,985 | +0.06(+4.44%) |
May 24, 2017 | 1.370 | 1.370 | 1.340 | 1.350 | 315,055 | -0.01(-0.74%) |
May 23, 2017 | 1.410 | 1.410 | 1.260 | 1.360 | 600,030 | -0.05(-3.55%) |
May 22, 2017 | 1.400 | 1.410 | 1.390 | 1.410 | 169,079 | +0.01(+0.71%) |
May 19, 2017 | 1.440 | 1.450 | 1.390 | 1.400 | 223,548 | +0.01(+0.72%) |
May 18, 2017 | 1.380 | 1.400 | 1.380 | 1.390 | 325,000 | +0.00(+0.00%) |
May 17, 2017 | 1.380 | 1.530 | 1.370 | 1.390 | 451,781 | +0.00(+0.00%) |
May 16, 2017 | 1.440 | 1.500 | 1.390 | 1.390 | 629,455 | -0.04(-2.80%) |
May 15, 2017 | 1.470 | 1.490 | 1.400 | 1.430 | 1,086,363 | -0.03(-2.05%) |
May 12, 2017 | 1.520 | 1.520 | 1.450 | 1.460 | 212,649 | -0.04(-2.67%) |
May 11, 2017 | 1.490 | 1.540 | 1.450 | 1.500 | 163,779 | +0.01(+0.67%) |
May 10, 2017 | 1.530 | 1.550 | 1.460 | 1.490 | 93,357 | +0.00(+0.00%) |
May 09, 2017 | 1.510 | 1.518 | 1.450 | 1.490 | 119,966 | -0.01(-0.67%) |
May 08, 2017 | 1.560 | 1.620 | 1.450 | 1.500 | 169,649 | -0.08(-5.06%) |
May 05, 2017 | 1.750 | 1.750 | 1.570 | 1.580 | 220,880 | -0.04(-2.47%) |
May 04, 2017 | 1.640 | 1.655 | 1.600 | 1.620 | 95,542 | -0.02(-1.22%) |
May 03, 2017 | 1.660 | 1.690 | 1.640 | 1.640 | 67,825 | -0.02(-1.20%) |
May 02, 2017 | 1.660 | 1.680 | 1.650 | 1.660 | 99,882 | -0.01(-0.60%) |
May 01, 2017 | 1.680 | 1.705 | 1.670 | 1.670 | 63,805 | -0.02(-1.18%) |
Apr 28, 2017 | 1.680 | 1.690 | 1.650 | 1.690 | 105,428 | +0.01(+0.60%) |
Apr 27, 2017 | 1.710 | 1.715 | 1.680 | 1.680 | 75,146 | -0.01(-0.59%) |
Apr 26, 2017 | 1.700 | 1.720 | 1.690 | 1.690 | 73,505 | -0.01(-0.59%) |
Apr 25, 2017 | 1.710 | 1.740 | 1.700 | 1.700 | 93,190 | +0.00(+0.00%) |
Apr 24, 2017 | 1.710 | 1.731 | 1.660 | 1.700 | 104,461 | +0.04(+2.41%) |
Apr 21, 2017 | 1.710 | 1.760 | 1.620 | 1.660 | 189,755 | -0.04(-2.35%) |
Apr 20, 2017 | 1.720 | 1.720 | 1.680 | 1.700 | 68,259 | +0.02(+1.19%) |
Apr 19, 2017 | 1.670 | 1.720 | 1.670 | 1.680 | 67,374 | +0.01(+0.60%) |
Apr 18, 2017 | 1.640 | 1.700 | 1.640 | 1.670 | 60,480 | +0.00(+0.00%) |
Apr 17, 2017 | 1.680 | 1.700 | 1.630 | 1.670 | 81,936 | +0.01(+0.60%) |
Apr 13, 2017 | 1.630 | 1.680 | 1.620 | 1.660 | 135,339 | +0.02(+1.22%) |
Apr 12, 2017 | 1.680 | 1.739 | 1.610 | 1.640 | 126,923 | -0.05(-2.96%) |
Apr 11, 2017 | 1.690 | 1.770 | 1.660 | 1.690 | 141,062 | +0.00(+0.00%) |
Apr 10, 2017 | 1.680 | 1.710 | 1.660 | 1.690 | 95,560 | +0.00(+0.00%) |
Apr 07, 2017 | 1.790 | 1.820 | 1.690 | 1.690 | 289,046 | -0.01(-0.59%) |
Apr 06, 2017 | 1.580 | 1.730 | 1.560 | 1.700 | 416,462 | +0.13(+8.28%) |
Apr 05, 2017 | 1.630 | 1.720 | 1.560 | 1.570 | 312,434 | -0.06(-3.68%) |
Apr 04, 2017 | 1.750 | 1.750 | 1.580 | 1.630 | 454,500 | -0.09(-5.23%) |
Apr 03, 2017 | 1.790 | 1.840 | 1.720 | 1.720 | 94,227 | -0.07(-3.91%) |
Mar 31, 2017 | 1.780 | 1.830 | 1.730 | 1.790 | 157,906 | +0.01(+0.56%) |
Mar 30, 2017 | 1.840 | 1.860 | 1.691 | 1.780 | 526,544 | -0.06(-3.26%) |
Mar 29, 2017 | 1.840 | 1.910 | 1.790 | 1.840 | 335,658 | -0.02(-1.08%) |
Mar 28, 2017 | 1.870 | 2.000 | 1.840 | 1.860 | 284,694 | -0.03(-1.59%) |
Mar 27, 2017 | 1.890 | 1.910 | 1.850 | 1.890 | 171,558 | +0.02(+1.07%) |
Mar 24, 2017 | 1.830 | 1.880 | 1.830 | 1.870 | 69,325 | +0.02(+1.08%) |
Mar 23, 2017 | 1.900 | 1.900 | 1.830 | 1.850 | 178,382 | +0.02(+1.09%) |
Mar 22, 2017 | 1.810 | 1.850 | 1.780 | 1.830 | 189,269 | +0.01(+0.55%) |
Mar 21, 2017 | 1.930 | 1.930 | 1.820 | 1.820 | 185,604 | -0.09(-4.71%) |
Mar 20, 2017 | 1.940 | 1.960 | 1.910 | 1.910 | 99,817 | -0.04(-2.05%) |
Mar 17, 2017 | 2.000 | 2.010 | 1.900 | 1.950 | 427,900 | -0.06(-2.99%) |
Mar 16, 2017 | 2.100 | 2.110 | 1.970 | 2.010 | 359,980 | -0.09(-4.29%) |
Mar 15, 2017 | 1.970 | 2.110 | 1.970 | 2.100 | 432,081 | +0.13(+6.60%) |
Mar 14, 2017 | 1.990 | 1.990 | 1.900 | 1.970 | 212,495 | -0.03(-1.50%) |
Mar 13, 2017 | 2.060 | 1.960 | 2.000 | 199,748 | +0.00(+0.00%) | |
Mar 10, 2017 | 2.020 | 2.060 | 2.000 | 2.000 | 116,358 | -0.01(-0.50%) |
Mar 09, 2017 | 2.020 | 2.040 | 1.980 | 2.010 | 104,913 | -0.02(-0.99%) |
Mar 08, 2017 | 2.070 | 2.110 | 1.990 | 2.030 | 311,575 | -0.02(-0.98%) |
Mar 07, 2017 | 2.310 | 2.320 | 2.030 | 2.050 | 178,529 | -0.24(-10.48%) |
Mar 06, 2017 | 2.310 | 2.340 | 2.230 | 2.290 | 52,859 | -0.02(-0.87%) |
Mar 03, 2017 | 2.230 | 2.320 | 2.150 | 2.310 | 341,407 | +0.07(+3.12%) |
Mar 02, 2017 | 2.330 | 2.330 | 2.190 | 2.240 | 287,175 | -0.07(-3.03%) |