Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.820 | 2.110 | 1.782 | 1.870 | 108,563 | -0.01(-0.53%) |
May 30, 2017 | 1.842 | 1.880 | 1.830 | 1.880 | 5,102 | +0.03(+1.62%) |
May 26, 2017 | 1.830 | 1.850 | 1.820 | 1.850 | 8,484 | +0.03(+1.65%) |
May 25, 2017 | 1.896 | 1.896 | 1.790 | 1.820 | 3,954 | -0.01(-0.55%) |
May 24, 2017 | 1.844 | 1.844 | 1.760 | 1.830 | 27,810 | -0.01(-0.54%) |
May 23, 2017 | 1.901 | 1.910 | 1.790 | 1.840 | 39,088 | -0.04(-2.13%) |
May 22, 2017 | 1.890 | 2.090 | 1.710 | 1.880 | 58,167 | +0.05(+2.74%) |
May 19, 2017 | 1.770 | 1.840 | 1.751 | 1.830 | 1,687 | +0.05(+2.81%) |
May 18, 2017 | 1.890 | 1.890 | 1.730 | 1.780 | 41,837 | -0.09(-4.59%) |
May 17, 2017 | 1.890 | 1.890 | 1.800 | 1.866 | 11,239 | -0.05(-2.83%) |
May 16, 2017 | 2.200 | 2.200 | 1.864 | 1.920 | 43,614 | +0.20(+11.63%) |
May 15, 2017 | 1.640 | 1.760 | 1.610 | 1.720 | 29,627 | +0.06(+3.61%) |
May 12, 2017 | 1.680 | 1.690 | 1.635 | 1.660 | 6,972 | -0.04(-2.35%) |
May 11, 2017 | 1.680 | 1.710 | 1.680 | 1.700 | 3,651 | -0.03(-1.73%) |
May 10, 2017 | 1.740 | 1.750 | 1.698 | 1.730 | 5,845 | -0.02(-1.14%) |
May 09, 2017 | 1.788 | 1.850 | 1.602 | 1.750 | 27,963 | -0.05(-2.78%) |
May 08, 2017 | 1.800 | 1.870 | 1.770 | 1.800 | 24,915 | -0.00(-0.01%) |
May 05, 2017 | 1.820 | 1.864 | 1.800 | 1.800 | 7,896 | +0.02(+1.13%) |
May 04, 2017 | 1.940 | 1.940 | 1.770 | 1.780 | 34,307 | -0.16(-8.25%) |
May 03, 2017 | 2.360 | 2.380 | 1.940 | 1.940 | 139,122 | -0.22(-10.19%) |
May 02, 2017 | 1.960 | 2.400 | 1.960 | 2.160 | 232,138 | +0.20(+10.20%) |
May 01, 2017 | 1.960 | 1.999 | 1.960 | 1.960 | 2,827 | +0.00(+0.00%) |
Apr 28, 2017 | 1.960 | 1.966 | 1.960 | 1.960 | 1,027 | -0.01(-0.51%) |
Apr 27, 2017 | 1.970 | 1.970 | 1.970 | 1.970 | 628 | -0.02(-1.01%) |
Apr 26, 2017 | 1.972 | 2.010 | 1.970 | 1.990 | 2,563 | +0.02(+1.02%) |
Apr 25, 2017 | 1.950 | 2.010 | 1.950 | 1.970 | 16,027 | +0.01(+0.51%) |
Apr 24, 2017 | 2.010 | 2.010 | 1.886 | 1.960 | 8,881 | -0.02(-1.01%) |
Apr 21, 2017 | 1.990 | 1.991 | 1.970 | 1.980 | 9,494 | +0.01(+0.51%) |
Apr 20, 2017 | 2.013 | 2.013 | 1.920 | 1.970 | 30,185 | -0.04(-2.00%) |
Apr 19, 2017 | 2.010 | 2.070 | 2.010 | 2.010 | 5,795 | -0.02(-0.99%) |
Apr 18, 2017 | 2.080 | 2.080 | 2.030 | 2.030 | 20,884 | -0.02(-0.98%) |
Apr 17, 2017 | 2.020 | 2.060 | 2.020 | 2.050 | 2,963 | +0.01(+0.49%) |
Apr 13, 2017 | 2.030 | 2.080 | 2.030 | 2.040 | 10,485 | -0.02(-0.97%) |
Apr 12, 2017 | 2.080 | 2.090 | 2.000 | 2.060 | 46,503 | -0.01(-0.48%) |
Apr 11, 2017 | 2.060 | 2.110 | 2.040 | 2.070 | 16,706 | +0.01(+0.49%) |
Apr 10, 2017 | 2.020 | 2.110 | 2.020 | 2.060 | 20,583 | +0.00(+0.00%) |
Apr 07, 2017 | 2.090 | 2.100 | 2.060 | 2.060 | 10,726 | -0.04(-1.90%) |
Apr 06, 2017 | 2.050 | 2.280 | 2.020 | 2.100 | 40,152 | +0.05(+2.44%) |
Apr 05, 2017 | 2.150 | 2.180 | 2.020 | 2.050 | 64,426 | -0.08(-3.76%) |
Apr 04, 2017 | 2.100 | 2.160 | 2.080 | 2.130 | 18,639 | -0.01(-0.47%) |
Apr 03, 2017 | 2.160 | 2.160 | 2.120 | 2.140 | 10,546 | -0.02(-0.77%) |
Mar 31, 2017 | 2.230 | 2.230 | 2.110 | 2.157 | 23,224 | -0.09(-4.15%) |
Mar 30, 2017 | 2.160 | 2.250 | 2.160 | 2.250 | 28,690 | +0.05(+2.27%) |
Mar 29, 2017 | 2.141 | 2.200 | 2.090 | 2.200 | 20,187 | +0.04(+1.79%) |
Mar 28, 2017 | 2.150 | 2.211 | 2.131 | 2.161 | 28,538 | +0.01(+0.53%) |
Mar 27, 2017 | 2.140 | 2.150 | 2.110 | 2.150 | 4,151 | +0.04(+1.90%) |
Mar 24, 2017 | 2.080 | 2.160 | 2.080 | 2.110 | 11,774 | +0.03(+1.44%) |
Mar 23, 2017 | 2.150 | 2.150 | 2.070 | 2.080 | 3,938 | -0.01(-0.48%) |
Mar 21, 2017 | 2.090 | 2.090 | 2.090 | 87 | -0.04(-1.88%) | |
Mar 20, 2017 | 2.154 | 2.154 | 2.070 | 2.130 | 20,824 | -0.05(-2.29%) |
Mar 17, 2017 | 2.140 | 2.180 | 2.130 | 2.180 | 5,867 | +0.03(+1.32%) |
Mar 16, 2017 | 2.110 | 2.151 | 2.110 | 2.151 | 1,914 | +0.04(+1.97%) |
Mar 15, 2017 | 2.110 | 2.110 | 2.110 | 2.110 | 494 | -0.02(-0.94%) |
Mar 14, 2017 | 2.120 | 2.135 | 2.120 | 2.130 | 2,047 | +0.00(+0.00%) |
Mar 13, 2017 | 2.130 | 2.140 | 2.120 | 2.130 | 3,768 | -0.01(-0.47%) |
Mar 10, 2017 | 2.200 | 2.200 | 2.134 | 2.140 | 902 | +0.00(+0.00%) |
Mar 09, 2017 | 2.130 | 2.170 | 2.120 | 2.140 | 1,315 | +0.02(+0.94%) |
Mar 08, 2017 | 2.120 | 2.140 | 2.120 | 2.120 | 3,691 | -0.01(-0.65%) |
Mar 07, 2017 | 2.160 | 2.190 | 2.091 | 2.134 | 24,472 | -0.07(-3.00%) |
Mar 06, 2017 | 2.110 | 2.200 | 2.050 | 2.200 | 23,579 | +0.13(+6.28%) |
Mar 03, 2017 | 2.098 | 2.140 | 2.063 | 2.070 | 14,866 | -0.05(-2.36%) |
Mar 02, 2017 | 2.150 | 2.150 | 2.050 | 2.120 | 28,960 | -0.07(-3.20%) |