Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.960 | 1.990 | 1.930 | 1.930 | 15,063 | -0.09(-4.46%) |
May 30, 2017 | 2.070 | 2.070 | 1.960 | 2.020 | 12,533 | -0.06(-2.88%) |
May 29, 2017 | 2.060 | 2.090 | 2.040 | 2.080 | 6,166 | +0.00(+0.00%) |
May 26, 2017 | 2.000 | 2.090 | 2.000 | 2.080 | 25,269 | +0.11(+5.58%) |
May 25, 2017 | 1.850 | 1.970 | 1.850 | 1.970 | 36,017 | -0.03(-1.50%) |
May 24, 2017 | 2.010 | 2.050 | 1.750 | 2.000 | 79,664 | -0.04(-1.96%) |
May 23, 2017 | 2.000 | 2.090 | 1.950 | 2.040 | 37,386 | +0.05(+2.51%) |
May 19, 2017 | 1.990 | 1.990 | 1.990 | 1.990 | 747 | +0.02(+1.02%) |
May 18, 2017 | 2.020 | 2.030 | 1.970 | 1.970 | 32,351 | -0.01(-0.51%) |
May 17, 2017 | 2.150 | 2.150 | 1.970 | 1.980 | 16,659 | -0.16(-7.48%) |
May 16, 2017 | 2.100 | 2.150 | 2.050 | 2.140 | 24,863 | +0.02(+0.94%) |
May 15, 2017 | 2.000 | 2.200 | 2.000 | 2.120 | 54,542 | +0.12(+6.00%) |
May 12, 2017 | 1.880 | 2.000 | 1.880 | 2.000 | 69,390 | +0.14(+7.53%) |
May 11, 2017 | 1.820 | 1.880 | 1.820 | 1.860 | 38,703 | +0.03(+1.64%) |
May 10, 2017 | 1.890 | 2.000 | 1.760 | 1.830 | 36,218 | -0.02(-1.08%) |
May 09, 2017 | 1.850 | 1.870 | 1.800 | 1.850 | 40,896 | +0.03(+1.65%) |
May 08, 2017 | 1.890 | 1.910 | 1.820 | 1.820 | 98,002 | -0.01(-0.55%) |
May 05, 2017 | 1.610 | 1.880 | 1.610 | 1.830 | 28,969 | +0.19(+11.59%) |
May 04, 2017 | 1.610 | 1.660 | 1.610 | 1.640 | 33,243 | -0.06(-3.53%) |
May 03, 2017 | 1.640 | 1.740 | 1.630 | 1.700 | 39,060 | +0.08(+4.94%) |
May 02, 2017 | 1.620 | 1.690 | 1.620 | 1.620 | 40,624 | -0.08(-4.71%) |
May 01, 2017 | 1.650 | 1.730 | 1.610 | 1.700 | 41,335 | +0.07(+4.29%) |
Apr 28, 2017 | 1.600 | 1.660 | 1.600 | 1.630 | 59,621 | +0.07(+4.49%) |
Apr 27, 2017 | 1.610 | 1.620 | 1.560 | 1.560 | 35,033 | -0.05(-3.11%) |
Apr 26, 2017 | 1.590 | 1.610 | 1.450 | 1.610 | 243,153 | +0.00(+0.00%) |
Apr 25, 2017 | 1.760 | 1.760 | 1.550 | 1.610 | 93,591 | -0.15(-8.52%) |
Apr 24, 2017 | 1.880 | 1.880 | 1.750 | 1.760 | 68,202 | -0.05(-2.76%) |
Apr 21, 2017 | 1.750 | 1.850 | 1.700 | 1.810 | 103,635 | +0.08(+4.62%) |
Apr 20, 2017 | 1.750 | 1.810 | 1.730 | 1.730 | 85,262 | +0.05(+2.98%) |
Apr 19, 2017 | 1.940 | 1.950 | 1.650 | 1.680 | 148,416 | -0.26(-13.40%) |
Apr 18, 2017 | 1.990 | 1.990 | 1.920 | 1.940 | 56,646 | -0.02(-1.02%) |
Apr 17, 2017 | 1.950 | 2.010 | 1.950 | 1.960 | 18,199 | -0.01(-0.51%) |
Apr 13, 2017 | 2.010 | 2.010 | 1.950 | 1.970 | 52,500 | -0.03(-1.50%) |
Apr 12, 2017 | 1.980 | 2.000 | 1.960 | 2.000 | 8,785 | +0.03(+1.52%) |
Apr 11, 2017 | 2.030 | 2.050 | 1.960 | 1.970 | 74,909 | -0.01(-0.51%) |
Apr 10, 2017 | 1.990 | 2.010 | 1.980 | 1.980 | 44,311 | -0.04(-1.98%) |
Apr 07, 2017 | 2.010 | 2.050 | 1.990 | 2.020 | 62,449 | +0.02(+1.00%) |
Apr 06, 2017 | 2.000 | 2.040 | 2.000 | 2.000 | 23,486 | -0.01(-0.50%) |
Apr 05, 2017 | 2.010 | 2.040 | 2.010 | 2.010 | 18,115 | +0.00(+0.00%) |
Apr 04, 2017 | 2.050 | 2.050 | 2.010 | 2.010 | 36,761 | -0.04(-1.95%) |
Apr 03, 2017 | 2.060 | 2.090 | 2.020 | 2.050 | 49,676 | -0.01(-0.49%) |
Mar 31, 2017 | 2.050 | 2.070 | 2.040 | 2.060 | 36,406 | +0.04(+1.98%) |
Mar 30, 2017 | 2.050 | 2.050 | 2.020 | 2.020 | 12,839 | +0.00(+0.00%) |
Mar 29, 2017 | 2.030 | 2.050 | 2.020 | 2.020 | 31,874 | +0.00(+0.00%) |
Mar 28, 2017 | 2.050 | 2.070 | 2.010 | 2.020 | 26,999 | +0.00(+0.00%) |
Mar 27, 2017 | 2.080 | 2.150 | 2.010 | 2.020 | 74,555 | -0.02(-0.98%) |
Mar 24, 2017 | 2.100 | 2.100 | 2.040 | 2.040 | 33,541 | -0.02(-0.97%) |
Mar 23, 2017 | 2.120 | 2.170 | 2.060 | 2.060 | 28,967 | +0.04(+1.98%) |
Mar 22, 2017 | 2.060 | 2.125 | 2.010 | 2.020 | 37,260 | -0.04(-1.94%) |
Mar 21, 2017 | 2.030 | 2.090 | 2.010 | 2.060 | 29,892 | +0.08(+4.04%) |
Mar 20, 2017 | 1.990 | 2.200 | 1.980 | 1.980 | 54,813 | -0.03(-1.49%) |
Mar 17, 2017 | 2.150 | 2.150 | 1.970 | 2.010 | 35,350 | -0.09(-4.29%) |
Mar 16, 2017 | 2.240 | 2.270 | 2.100 | 2.100 | 35,571 | -0.07(-3.23%) |
Mar 15, 2017 | 2.120 | 2.170 | 2.030 | 2.170 | 40,931 | +0.12(+5.85%) |
Mar 14, 2017 | 2.120 | 2.180 | 2.050 | 2.050 | 20,324 | -0.07(-3.30%) |
Mar 13, 2017 | 2.150 | 2.240 | 2.120 | 2.120 | 33,392 | +0.00(+0.00%) |
Mar 10, 2017 | 2.000 | 2.140 | 1.920 | 2.120 | 84,408 | +0.12(+6.00%) |
Mar 09, 2017 | 2.010 | 2.110 | 1.990 | 2.000 | 49,801 | -0.03(-1.48%) |
Mar 08, 2017 | 2.150 | 2.150 | 1.950 | 2.030 | 197,945 | -0.15(-6.88%) |
Mar 07, 2017 | 2.250 | 2.290 | 2.160 | 2.180 | 93,024 | -0.10(-4.39%) |
Mar 06, 2017 | 2.300 | 2.390 | 2.200 | 2.280 | 61,000 | -0.05(-2.15%) |
Mar 03, 2017 | 2.410 | 2.430 | 2.240 | 2.330 | 114,528 | -0.07(-2.92%) |
Mar 02, 2017 | 2.750 | 2.790 | 2.390 | 2.400 | 223,896 | -0.24(-9.09%) |