Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.800 | 1.800 | 1.730 | 1.770 | 20,684 | -0.02(-1.12%) |
May 30, 2017 | 1.770 | 1.840 | 1.758 | 1.790 | 17,857 | -0.03(-1.65%) |
May 26, 2017 | 1.810 | 1.830 | 1.776 | 1.820 | 37,242 | -0.02(-1.07%) |
May 25, 2017 | 1.924 | 1.924 | 1.830 | 1.840 | 5,916 | -0.03(-1.36%) |
May 24, 2017 | 1.830 | 1.890 | 1.720 | 1.865 | 32,817 | +0.08(+4.78%) |
May 23, 2017 | 1.780 | 1.810 | 1.730 | 1.780 | 10,973 | +0.02(+1.14%) |
May 22, 2017 | 1.750 | 1.770 | 1.720 | 1.760 | 9,597 | +0.04(+2.33%) |
May 19, 2017 | 1.700 | 1.840 | 1.700 | 1.720 | 25,626 | +0.02(+1.18%) |
May 18, 2017 | 1.730 | 1.810 | 1.690 | 1.700 | 11,522 | -0.07(-3.95%) |
May 17, 2017 | 1.760 | 1.770 | 1.750 | 1.770 | 22,002 | +0.00(+0.00%) |
May 16, 2017 | 1.790 | 1.839 | 1.750 | 1.770 | 30,831 | -0.03(-1.67%) |
May 15, 2017 | 1.840 | 1.840 | 1.770 | 1.800 | 12,323 | +0.00(+0.00%) |
May 12, 2017 | 1.850 | 1.880 | 1.800 | 1.800 | 25,550 | -0.06(-3.23%) |
May 11, 2017 | 1.850 | 1.880 | 1.850 | 1.860 | 19,330 | -0.04(-2.11%) |
May 10, 2017 | 1.850 | 1.900 | 1.830 | 1.900 | 31,153 | +0.05(+2.70%) |
May 09, 2017 | 1.920 | 1.920 | 1.780 | 1.850 | 18,314 | -0.09(-4.64%) |
May 08, 2017 | 2.000 | 2.000 | 1.810 | 1.940 | 20,849 | +0.19(+10.86%) |
May 05, 2017 | 1.800 | 1.830 | 1.750 | 1.750 | 107,398 | -0.08(-4.37%) |
May 04, 2017 | 1.840 | 1.866 | 1.751 | 1.830 | 26,952 | -0.01(-0.54%) |
May 03, 2017 | 1.900 | 1.900 | 1.830 | 1.840 | 26,524 | -0.08(-4.17%) |
May 02, 2017 | 1.950 | 1.968 | 1.880 | 1.920 | 17,139 | +0.01(+0.28%) |
May 01, 2017 | 1.870 | 1.980 | 1.870 | 1.915 | 33,451 | +0.03(+1.84%) |
Apr 28, 2017 | 1.930 | 1.933 | 1.860 | 1.880 | 17,778 | -0.06(-3.09%) |
Apr 27, 2017 | 1.880 | 1.990 | 1.850 | 1.940 | 33,274 | +0.06(+3.19%) |
Apr 26, 2017 | 1.990 | 1.990 | 1.861 | 1.880 | 5,367 | -0.03(-1.57%) |
Apr 25, 2017 | 1.940 | 1.970 | 1.820 | 1.910 | 25,248 | +0.02(+0.98%) |
Apr 24, 2017 | 1.930 | 2.000 | 1.796 | 1.891 | 18,481 | +0.04(+2.24%) |
Apr 21, 2017 | 1.920 | 1.960 | 1.830 | 1.850 | 35,988 | -0.11(-5.61%) |
Apr 20, 2017 | 1.930 | 1.960 | 1.900 | 1.960 | 8,646 | +0.05(+2.62%) |
Apr 19, 2017 | 1.963 | 1.984 | 1.910 | 1.910 | 13,284 | -0.05(-2.55%) |
Apr 18, 2017 | 2.000 | 2.000 | 1.910 | 1.960 | 16,835 | -0.03(-1.51%) |
Apr 17, 2017 | 1.980 | 2.000 | 1.960 | 1.990 | 17,704 | -0.03(-1.68%) |
Apr 13, 2017 | 2.000 | 2.050 | 1.950 | 2.024 | 9,028 | +0.05(+2.74%) |
Apr 12, 2017 | 1.980 | 2.037 | 1.950 | 1.970 | 19,689 | -0.02(-1.01%) |
Apr 11, 2017 | 2.020 | 2.060 | 1.950 | 1.990 | 17,344 | +0.04(+2.05%) |
Apr 10, 2017 | 2.010 | 2.080 | 1.950 | 1.950 | 26,650 | -0.08(-4.14%) |
Apr 07, 2017 | 2.020 | 2.070 | 2.020 | 2.034 | 10,270 | -0.07(-3.36%) |
Apr 06, 2017 | 2.030 | 2.180 | 1.980 | 2.105 | 44,186 | +0.11(+5.78%) |
Apr 05, 2017 | 2.010 | 2.050 | 1.970 | 1.990 | 14,986 | -0.03(-1.49%) |
Apr 04, 2017 | 2.000 | 2.060 | 1.990 | 2.020 | 14,020 | -0.02(-0.98%) |
Apr 03, 2017 | 2.070 | 2.070 | 2.010 | 2.040 | 70,610 | +0.11(+5.70%) |
Mar 31, 2017 | 2.018 | 2.020 | 1.930 | 1.930 | 47,137 | -0.09(-4.46%) |
Mar 30, 2017 | 1.994 | 2.074 | 1.970 | 2.020 | 42,053 | +0.01(+0.50%) |
Mar 29, 2017 | 2.020 | 2.040 | 2.000 | 2.010 | 8,400 | -0.03(-1.47%) |
Mar 28, 2017 | 2.000 | 2.054 | 1.990 | 2.040 | 17,169 | +0.01(+0.49%) |
Mar 27, 2017 | 1.990 | 2.042 | 1.980 | 2.030 | 11,267 | -0.01(-0.60%) |
Mar 24, 2017 | 2.033 | 2.075 | 2.000 | 2.042 | 24,436 | +0.00(+0.11%) |
Mar 23, 2017 | 2.090 | 2.116 | 2.010 | 2.040 | 41,107 | -0.01(-0.44%) |
Mar 22, 2017 | 1.990 | 2.080 | 1.950 | 2.049 | 27,718 | +0.06(+2.96%) |
Mar 21, 2017 | 2.120 | 2.170 | 1.960 | 1.990 | 53,991 | -0.04(-1.97%) |
Mar 20, 2017 | 2.010 | 2.120 | 2.000 | 2.030 | 27,855 | -0.07(-3.33%) |
Mar 17, 2017 | 2.200 | 2.200 | 2.057 | 2.100 | 19,880 | -0.06(-2.78%) |
Mar 16, 2017 | 2.090 | 2.160 | 2.020 | 2.160 | 19,579 | +0.02(+0.82%) |
Mar 15, 2017 | 2.030 | 2.150 | 2.030 | 2.143 | 32,709 | +0.11(+5.54%) |
Mar 14, 2017 | 2.000 | 2.120 | 1.970 | 2.030 | 66,919 | +0.03(+1.50%) |
Mar 13, 2017 | 2.080 | 2.080 | 1.920 | 2.000 | 32,676 | -0.04(-1.80%) |
Mar 10, 2017 | 2.210 | 2.210 | 2.020 | 2.037 | 49,407 | -0.07(-3.47%) |
Mar 09, 2017 | 2.140 | 2.230 | 2.090 | 2.110 | 158,519 | -0.03(-1.40%) |
Mar 08, 2017 | 2.330 | 2.430 | 2.070 | 2.140 | 839,752 | +0.18(+9.18%) |
Mar 07, 2017 | 1.940 | 1.990 | 1.940 | 1.960 | 13,329 | +0.02(+1.03%) |
Mar 06, 2017 | 2.030 | 2.030 | 1.910 | 1.940 | 30,728 | -0.02(-1.02%) |
Mar 03, 2017 | 1.980 | 2.120 | 1.850 | 1.960 | 52,340 | -0.07(-3.45%) |
Mar 02, 2017 | 2.020 | 2.100 | 2.010 | 2.030 | 66,760 | -0.03(-1.46%) |