Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.730 | 1.750 | 1.680 | 1.750 | 8,549 | +0.07(+4.17%) |
May 30, 2017 | 1.650 | 1.800 | 1.650 | 1.680 | 9,633 | +0.00(+0.00%) |
May 26, 2017 | 1.670 | 1.800 | 1.670 | 1.680 | 22,478 | +0.01(+0.60%) |
May 25, 2017 | 1.750 | 1.750 | 1.670 | 1.670 | 22,429 | -0.08(-4.57%) |
May 24, 2017 | 1.780 | 1.800 | 1.740 | 1.750 | 17,587 | -0.03(-1.69%) |
May 23, 2017 | 1.725 | 1.800 | 1.725 | 1.780 | 34,012 | +0.06(+3.49%) |
May 22, 2017 | 1.650 | 1.740 | 1.650 | 1.720 | 32,779 | +0.07(+4.24%) |
May 19, 2017 | 1.600 | 1.660 | 1.590 | 1.650 | 31,856 | +0.06(+3.77%) |
May 18, 2017 | 1.590 | 1.620 | 1.590 | 1.590 | 11,995 | -0.01(-0.63%) |
May 17, 2017 | 1.680 | 1.730 | 1.500 | 1.600 | 64,403 | -0.05(-3.03%) |
May 16, 2017 | 1.480 | 1.650 | 1.440 | 1.650 | 69,765 | +0.17(+11.49%) |
May 15, 2017 | 1.490 | 1.500 | 1.410 | 1.480 | 20,475 | -0.01(-0.67%) |
May 12, 2017 | 1.510 | 1.550 | 1.420 | 1.490 | 31,318 | -0.02(-1.32%) |
May 11, 2017 | 1.540 | 1.580 | 1.450 | 1.510 | 38,076 | -0.06(-3.82%) |
May 10, 2017 | 1.580 | 1.640 | 1.400 | 1.570 | 32,703 | -0.01(-0.63%) |
May 09, 2017 | 1.620 | 1.620 | 1.400 | 1.580 | 47,741 | +0.09(+6.04%) |
May 08, 2017 | 1.560 | 1.600 | 1.393 | 1.490 | 49,568 | -0.06(-3.87%) |
May 05, 2017 | 1.640 | 1.680 | 1.510 | 1.550 | 26,307 | -0.08(-4.91%) |
May 04, 2017 | 1.620 | 1.750 | 1.500 | 1.630 | 41,254 | +0.02(+1.24%) |
May 03, 2017 | 1.620 | 1.650 | 1.610 | 1.610 | 18,649 | -0.02(-1.23%) |
May 02, 2017 | 1.650 | 1.650 | 1.610 | 1.630 | 19,142 | -0.06(-3.55%) |
May 01, 2017 | 1.700 | 1.700 | 1.660 | 1.690 | 5,879 | -0.01(-0.59%) |
Apr 28, 2017 | 1.630 | 1.700 | 1.630 | 1.700 | 7,636 | +0.01(+0.59%) |
Apr 27, 2017 | 1.750 | 1.750 | 1.630 | 1.690 | 7,571 | -0.07(-3.98%) |
Apr 26, 2017 | 1.610 | 1.850 | 1.610 | 1.760 | 27,977 | +0.02(+1.15%) |
Apr 25, 2017 | 1.710 | 1.790 | 1.690 | 1.740 | 14,760 | +0.04(+2.35%) |
Apr 24, 2017 | 1.710 | 1.820 | 1.700 | 1.700 | 33,502 | +0.00(+0.00%) |
Apr 21, 2017 | 1.790 | 1.790 | 1.700 | 1.700 | 4,832 | -0.09(-5.03%) |
Apr 20, 2017 | 1.755 | 1.800 | 1.755 | 1.790 | 8,025 | +0.05(+2.87%) |
Apr 19, 2017 | 1.740 | 1.800 | 1.720 | 1.740 | 5,330 | +0.04(+2.35%) |
Apr 18, 2017 | 1.600 | 1.810 | 1.600 | 1.700 | 28,430 | +0.09(+5.59%) |
Apr 17, 2017 | 1.940 | 1.940 | 1.600 | 1.610 | 42,055 | -0.16(-9.04%) |
Apr 13, 2017 | 1.800 | 1.820 | 1.770 | 1.770 | 20,750 | -0.03(-1.67%) |
Apr 12, 2017 | 1.880 | 1.880 | 1.720 | 1.800 | 13,984 | -0.08(-4.26%) |
Apr 11, 2017 | 1.890 | 1.890 | 1.820 | 1.880 | 21,676 | -0.01(-0.53%) |
Apr 10, 2017 | 1.965 | 1.970 | 1.820 | 1.890 | 11,103 | -0.04(-2.07%) |
Apr 07, 2017 | 1.900 | 1.940 | 1.890 | 1.930 | 17,358 | +0.07(+3.76%) |
Apr 06, 2017 | 1.890 | 1.890 | 1.800 | 1.860 | 26,727 | -0.04(-2.11%) |
Apr 05, 2017 | 1.920 | 1.980 | 1.890 | 1.900 | 7,268 | -0.02(-1.04%) |
Apr 04, 2017 | 1.900 | 1.970 | 1.900 | 1.920 | 12,351 | +0.02(+1.05%) |
Apr 03, 2017 | 2.050 | 2.050 | 1.900 | 1.900 | 20,800 | +0.02(+0.98%) |
Mar 31, 2017 | 2.250 | 2.250 | 1.860 | 1.881 | 21,864 | -0.11(-5.45%) |
Mar 30, 2017 | 1.900 | 2.070 | 1.860 | 1.990 | 107,660 | +0.19(+10.56%) |
Mar 29, 2017 | 1.720 | 1.830 | 1.720 | 1.800 | 40,723 | +0.08(+4.65%) |
Mar 28, 2017 | 1.730 | 1.750 | 1.700 | 1.720 | 5,229 | -0.02(-1.33%) |
Mar 27, 2017 | 1.790 | 1.790 | 1.690 | 1.743 | 21,094 | +0.01(+0.76%) |
Mar 24, 2017 | 1.700 | 1.740 | 1.680 | 1.730 | 5,945 | +0.03(+1.76%) |
Mar 23, 2017 | 1.720 | 1.790 | 1.660 | 1.700 | 21,593 | -0.01(-0.58%) |
Mar 22, 2017 | 1.700 | 1.820 | 1.660 | 1.710 | 43,957 | +0.00(+0.00%) |
Mar 21, 2017 | 1.720 | 1.760 | 1.650 | 1.710 | 43,181 | +0.00(+0.00%) |
Mar 20, 2017 | 1.930 | 1.930 | 1.700 | 1.710 | 30,701 | -0.16(-8.56%) |
Mar 17, 2017 | 1.870 | 1.870 | 1.840 | 1.870 | 4,800 | +0.00(+0.00%) |
Mar 16, 2017 | 1.940 | 1.941 | 1.790 | 1.870 | 47,158 | +0.00(+0.00%) |
Mar 15, 2017 | 2.000 | 2.000 | 1.870 | 1.870 | 5,157 | +0.02(+1.08%) |
Mar 14, 2017 | 1.880 | 2.100 | 1.810 | 1.850 | 23,974 | +0.01(+0.54%) |
Mar 13, 2017 | 2.100 | 2.100 | 1.810 | 1.840 | 38,021 | -0.16(-8.00%) |
Mar 10, 2017 | 2.090 | 2.090 | 2.000 | 2.000 | 2,560 | -0.05(-2.44%) |
Mar 09, 2017 | 2.100 | 2.100 | 2.010 | 2.050 | 5,480 | +0.07(+3.54%) |
Mar 08, 2017 | 2.230 | 2.230 | 1.940 | 1.980 | 31,995 | -0.23(-10.41%) |
Mar 07, 2017 | 2.310 | 2.350 | 2.045 | 2.210 | 72,308 | -0.05(-2.21%) |
Mar 06, 2017 | 2.100 | 2.380 | 2.100 | 2.260 | 101,306 | +0.31(+15.90%) |
Mar 03, 2017 | 1.940 | 1.980 | 1.940 | 1.950 | 16,506 | +0.02(+1.04%) |
Mar 02, 2017 | 1.817 | 2.000 | 1.800 | 1.930 | 53,978 | +0.14(+8.06%) |