Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.500 | 1.510 | 1.390 | 1.460 | 1,101,703 | -0.05(-3.31%) |
May 30, 2017 | 1.390 | 1.560 | 1.340 | 1.510 | 1,309,114 | +0.16(+11.85%) |
May 26, 2017 | 1.470 | 1.470 | 1.330 | 1.350 | 961,670 | -0.03(-2.53%) |
May 25, 2017 | 1.580 | 1.580 | 1.370 | 1.385 | 1,269,176 | -0.17(-10.65%) |
May 24, 2017 | 1.560 | 1.600 | 1.485 | 1.550 | 2,560,121 | +0.01(+0.65%) |
May 23, 2017 | 1.390 | 1.570 | 1.380 | 1.540 | 3,798,639 | +0.22(+16.67%) |
May 22, 2017 | 1.240 | 1.340 | 1.200 | 1.320 | 2,058,017 | +0.12(+10.46%) |
May 19, 2017 | 1.200 | 1.240 | 1.165 | 1.195 | 2,477,158 | +0.07(+5.75%) |
May 18, 2017 | 1.350 | 1.360 | 1.000 | 1.130 | 6,869,711 | -0.57(-33.53%) |
May 17, 2017 | 1.780 | 1.830 | 1.690 | 1.700 | 986,014 | -0.06(-3.41%) |
May 16, 2017 | 1.910 | 1.910 | 1.690 | 1.760 | 960,355 | -0.05(-3.03%) |
May 15, 2017 | 1.920 | 1.930 | 1.720 | 1.815 | 1,656,140 | -0.10(-5.22%) |
May 12, 2017 | 2.250 | 2.250 | 1.910 | 1.915 | 1,520,331 | -0.31(-14.13%) |
May 11, 2017 | 2.310 | 2.340 | 2.200 | 2.230 | 586,562 | -0.09(-3.88%) |
May 10, 2017 | 2.360 | 2.430 | 2.320 | 2.320 | 568,231 | -0.04(-1.69%) |
May 09, 2017 | 2.300 | 2.390 | 2.290 | 2.360 | 545,915 | +0.08(+3.51%) |
May 08, 2017 | 2.230 | 2.300 | 2.200 | 2.280 | 888,114 | +0.05(+2.24%) |
May 05, 2017 | 2.150 | 2.240 | 2.100 | 2.230 | 521,334 | +0.11(+5.19%) |
May 04, 2017 | 2.190 | 2.240 | 2.110 | 2.120 | 478,565 | -0.05(-2.30%) |
May 03, 2017 | 2.210 | 2.220 | 2.150 | 2.170 | 490,592 | -0.05(-2.25%) |
May 02, 2017 | 2.270 | 2.330 | 2.110 | 2.220 | 1,080,550 | -0.05(-2.20%) |
May 01, 2017 | 2.490 | 2.490 | 2.260 | 2.270 | 803,640 | -0.20(-8.10%) |
Apr 28, 2017 | 2.500 | 2.520 | 2.410 | 2.470 | 348,988 | -0.03(-1.20%) |
Apr 27, 2017 | 2.500 | 2.550 | 2.470 | 2.500 | 644,155 | +0.00(+0.00%) |
Apr 26, 2017 | 2.480 | 2.535 | 2.450 | 2.500 | 841,507 | +0.04(+1.63%) |
Apr 25, 2017 | 2.520 | 2.530 | 2.420 | 2.460 | 679,254 | -0.05(-1.99%) |
Apr 24, 2017 | 2.540 | 2.550 | 2.480 | 2.510 | 584,751 | +0.00(+0.00%) |
Apr 21, 2017 | 2.510 | 2.530 | 2.470 | 2.510 | 809,471 | +0.00(+0.00%) |
Apr 20, 2017 | 2.510 | 2.560 | 2.480 | 2.510 | 838,704 | +0.02(+0.80%) |
Apr 19, 2017 | 2.530 | 2.600 | 2.480 | 2.490 | 570,352 | -0.02(-0.80%) |
Apr 18, 2017 | 2.450 | 2.520 | 2.430 | 2.510 | 360,049 | +0.05(+2.03%) |
Apr 17, 2017 | 2.610 | 2.630 | 2.420 | 2.460 | 875,850 | -0.14(-5.38%) |
Apr 13, 2017 | 2.650 | 2.680 | 2.580 | 2.600 | 324,849 | -0.06(-2.26%) |
Apr 12, 2017 | 2.720 | 2.730 | 2.640 | 2.660 | 343,533 | -0.07(-2.56%) |
Apr 11, 2017 | 2.650 | 2.760 | 2.590 | 2.730 | 558,991 | +0.09(+3.41%) |
Apr 10, 2017 | 2.580 | 2.720 | 2.580 | 2.640 | 638,159 | +0.04(+1.54%) |
Apr 07, 2017 | 2.690 | 2.757 | 2.600 | 2.600 | 664,219 | -0.12(-4.41%) |
Apr 06, 2017 | 2.620 | 2.860 | 2.620 | 2.720 | 540,246 | +0.09(+3.42%) |
Apr 05, 2017 | 2.780 | 2.790 | 2.620 | 2.630 | 602,106 | -0.12(-4.36%) |
Apr 04, 2017 | 2.850 | 2.850 | 2.740 | 2.750 | 530,373 | -0.10(-3.51%) |
Apr 03, 2017 | 3.010 | 3.010 | 2.790 | 2.850 | 566,396 | -0.16(-5.32%) |
Mar 31, 2017 | 2.960 | 3.020 | 2.910 | 3.010 | 420,512 | +0.05(+1.69%) |
Mar 30, 2017 | 3.030 | 3.090 | 2.940 | 2.960 | 339,112 | -0.03(-1.00%) |
Mar 29, 2017 | 2.780 | 3.050 | 2.780 | 2.990 | 537,583 | +0.21(+7.36%) |
Mar 28, 2017 | 2.727 | 2.804 | 2.678 | 2.785 | 622,413 | +0.06(+2.14%) |
Mar 27, 2017 | 2.629 | 2.766 | 2.610 | 2.727 | 443,190 | +0.09(+3.32%) |
Mar 24, 2017 | 2.678 | 2.741 | 2.610 | 2.639 | 469,630 | -0.04(-1.45%) |
Mar 23, 2017 | 2.619 | 2.766 | 2.619 | 2.678 | 557,904 | +0.06(+2.23%) |
Mar 22, 2017 | 2.561 | 2.678 | 2.532 | 2.619 | 408,673 | -0.01(-0.37%) |
Mar 21, 2017 | 2.736 | 2.736 | 2.590 | 2.629 | 614,094 | -0.11(-3.91%) |
Mar 20, 2017 | 2.863 | 2.863 | 2.707 | 2.736 | 460,619 | -0.13(-4.42%) |
Mar 17, 2017 | 2.873 | 2.921 | 2.727 | 2.863 | 1,400,333 | -0.04(-1.34%) |
Mar 16, 2017 | 2.658 | 2.921 | 2.649 | 2.902 | 748,559 | +0.26(+9.96%) |
Mar 15, 2017 | 2.600 | 2.673 | 2.551 | 2.639 | 488,705 | +0.07(+2.65%) |
Mar 14, 2017 | 2.590 | 2.610 | 2.503 | 2.571 | 645,302 | -0.02(-0.75%) |
Mar 13, 2017 | 2.824 | 2.834 | 2.542 | 2.590 | 829,443 | -0.19(-6.99%) |
Mar 10, 2017 | 2.746 | 2.824 | 2.717 | 2.785 | 798,404 | +0.07(+2.51%) |
Mar 09, 2017 | 2.902 | 2.951 | 2.688 | 2.717 | 1,005,911 | -0.19(-6.38%) |
Mar 08, 2017 | 3.097 | 3.184 | 2.882 | 2.902 | 907,259 | -0.20(-6.58%) |
Mar 07, 2017 | 3.165 | 3.243 | 3.067 | 3.106 | 585,313 | -0.08(-2.45%) |
Mar 06, 2017 | 3.437 | 3.462 | 3.126 | 3.184 | 1,027,275 | -0.28(-8.15%) |
Mar 03, 2017 | 3.583 | 3.593 | 3.433 | 3.467 | 395,476 | -0.11(-3.00%) |
Mar 02, 2017 | 3.545 | 3.647 | 3.506 | 3.574 | 501,125 | +0.01(+0.27%) |