Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.780 | 1.960 | 1.780 | 1.890 | 488,549 | +0.09(+5.00%) |
May 30, 2017 | 1.770 | 1.795 | 1.750 | 1.800 | 194,031 | +0.01(+0.56%) |
May 26, 2017 | 1.860 | 1.900 | 1.770 | 1.790 | 481,212 | -0.08(-4.28%) |
May 25, 2017 | 1.960 | 1.970 | 1.820 | 1.870 | 837,084 | +0.09(+5.06%) |
May 24, 2017 | 1.860 | 1.870 | 1.660 | 1.780 | 856,360 | -0.04(-2.20%) |
May 23, 2017 | 2.170 | 2.200 | 1.740 | 1.820 | 2,214,083 | -0.36(-16.51%) |
May 22, 2017 | 2.160 | 2.260 | 2.131 | 2.180 | 930,612 | -0.18(-7.63%) |
May 19, 2017 | 2.390 | 2.411 | 2.310 | 2.360 | 327,168 | -0.05(-2.07%) |
May 18, 2017 | 2.320 | 2.650 | 2.310 | 2.410 | 2,075,216 | +0.06(+2.55%) |
May 17, 2017 | 2.390 | 2.418 | 2.300 | 2.350 | 400,599 | -0.08(-3.29%) |
May 16, 2017 | 2.500 | 2.560 | 2.410 | 2.430 | 1,064,801 | -0.30(-10.99%) |
May 15, 2017 | 3.140 | 3.200 | 2.610 | 2.730 | 6,952,254 | +0.34(+14.23%) |
May 12, 2017 | 2.380 | 2.400 | 2.300 | 2.390 | 410,783 | +0.00(+0.00%) |
May 11, 2017 | 2.440 | 2.450 | 2.350 | 2.390 | 154,389 | -0.07(-2.85%) |
May 10, 2017 | 2.400 | 2.470 | 2.350 | 2.460 | 420,979 | +0.08(+3.36%) |
May 09, 2017 | 2.350 | 2.400 | 2.300 | 2.380 | 235,362 | +0.04(+1.71%) |
May 08, 2017 | 2.350 | 2.420 | 2.300 | 2.340 | 212,566 | -0.04(-1.68%) |
May 05, 2017 | 2.400 | 2.420 | 2.300 | 2.380 | 362,859 | -0.03(-1.24%) |
May 04, 2017 | 2.420 | 2.470 | 2.350 | 2.410 | 366,176 | -0.02(-0.82%) |
May 03, 2017 | 2.430 | 2.600 | 2.400 | 2.430 | 754,941 | -0.02(-0.82%) |
May 02, 2017 | 2.370 | 2.520 | 2.340 | 2.450 | 693,567 | +0.08(+3.38%) |
May 01, 2017 | 2.280 | 2.420 | 2.260 | 2.370 | 432,024 | +0.09(+3.95%) |
Apr 28, 2017 | 2.310 | 2.340 | 2.240 | 2.280 | 398,744 | -0.04(-1.72%) |
Apr 27, 2017 | 2.350 | 2.400 | 2.250 | 2.320 | 529,526 | -0.05(-2.11%) |
Apr 26, 2017 | 2.430 | 2.440 | 2.300 | 2.370 | 570,304 | -0.06(-2.47%) |
Apr 25, 2017 | 2.310 | 2.450 | 2.260 | 2.430 | 878,261 | +0.09(+3.85%) |
Apr 24, 2017 | 2.420 | 2.500 | 2.290 | 2.340 | 732,630 | -0.01(-0.43%) |
Apr 21, 2017 | 2.580 | 2.640 | 2.300 | 2.350 | 1,550,155 | -0.25(-9.62%) |
Apr 20, 2017 | 2.910 | 2.940 | 2.530 | 2.600 | 3,629,692 | +0.07(+2.77%) |
Apr 19, 2017 | 2.650 | 2.850 | 2.500 | 2.530 | 3,319,861 | -0.23(-8.33%) |
Apr 18, 2017 | 3.180 | 4.450 | 2.680 | 2.760 | 56,807,064 | +0.61(+28.37%) |
Apr 17, 2017 | 2.140 | 2.180 | 2.110 | 2.150 | 124,220 | -0.01(-0.46%) |
Apr 13, 2017 | 2.270 | 2.340 | 2.129 | 2.160 | 465,057 | -0.03(-1.37%) |
Apr 12, 2017 | 2.150 | 2.240 | 2.130 | 2.190 | 228,114 | +0.03(+1.39%) |
Apr 11, 2017 | 2.230 | 2.250 | 2.140 | 2.160 | 390,251 | -0.09(-4.00%) |
Apr 10, 2017 | 2.200 | 2.300 | 2.120 | 2.250 | 330,668 | +0.04(+1.81%) |
Apr 07, 2017 | 2.250 | 2.310 | 2.180 | 2.210 | 324,762 | -0.06(-2.64%) |
Apr 06, 2017 | 2.210 | 2.320 | 2.170 | 2.270 | 467,979 | +0.05(+2.25%) |
Apr 05, 2017 | 2.300 | 2.360 | 2.150 | 2.220 | 958,257 | -0.26(-10.48%) |
Apr 04, 2017 | 2.500 | 2.555 | 2.360 | 2.480 | 676,250 | -0.16(-6.06%) |
Apr 03, 2017 | 3.010 | 3.030 | 2.570 | 2.640 | 2,435,361 | +0.01(+0.38%) |
Mar 31, 2017 | 2.700 | 2.840 | 2.610 | 2.630 | 1,067,356 | -0.32(-10.85%) |
Mar 30, 2017 | 3.570 | 3.650 | 2.770 | 2.950 | 12,769,556 | +0.40(+15.69%) |
Mar 29, 2017 | 2.650 | 3.120 | 2.520 | 2.550 | 3,958,447 | +0.05(+2.00%) |
Mar 28, 2017 | 2.290 | 2.550 | 2.200 | 2.500 | 531,095 | +0.23(+10.13%) |
Mar 27, 2017 | 2.230 | 2.326 | 2.220 | 2.270 | 186,882 | -0.07(-2.99%) |
Mar 24, 2017 | 2.300 | 2.380 | 2.130 | 2.340 | 385,960 | -0.03(-1.27%) |
Mar 23, 2017 | 2.620 | 2.726 | 2.350 | 2.370 | 1,098,170 | -0.49(-17.13%) |
Mar 22, 2017 | 2.650 | 3.430 | 2.550 | 2.860 | 9,933,611 | +0.41(+16.73%) |
Mar 21, 2017 | 2.160 | 2.480 | 2.110 | 2.450 | 416,982 | +0.25(+11.36%) |
Mar 20, 2017 | 2.200 | 2.220 | 2.180 | 2.200 | 63,382 | -0.05(-2.22%) |
Mar 17, 2017 | 2.110 | 2.310 | 2.100 | 2.250 | 307,791 | +0.13(+6.13%) |
Mar 16, 2017 | 2.180 | 2.250 | 2.102 | 2.120 | 146,278 | -0.06(-2.75%) |
Mar 15, 2017 | 2.200 | 2.276 | 2.110 | 2.180 | 142,157 | -0.05(-2.24%) |
Mar 14, 2017 | 2.230 | 2.308 | 2.100 | 2.230 | 291,316 | -0.06(-2.62%) |
Mar 13, 2017 | 2.600 | 2.640 | 2.280 | 2.290 | 276,913 | -0.30(-11.58%) |
Mar 10, 2017 | 2.700 | 2.744 | 2.520 | 2.590 | 205,402 | -0.15(-5.47%) |
Mar 09, 2017 | 2.740 | 2.840 | 2.670 | 2.740 | 196,864 | +0.01(+0.37%) |
Mar 08, 2017 | 2.840 | 2.910 | 2.700 | 2.730 | 305,402 | -0.20(-6.83%) |
Mar 07, 2017 | 2.800 | 3.060 | 2.720 | 2.930 | 578,631 | +0.14(+5.02%) |
Mar 06, 2017 | 2.830 | 2.880 | 2.750 | 2.790 | 117,269 | -0.09(-3.12%) |
Mar 03, 2017 | 2.720 | 2.930 | 2.650 | 2.880 | 278,919 | +0.16(+5.88%) |
Mar 02, 2017 | 2.720 | 2.810 | 2.650 | 2.720 | 166,836 | -0.08(-2.86%) |