Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.300 | 2.300 | 2.200 | 2.300 | 32,205 | +0.01(+0.44%) |
May 30, 2017 | 2.280 | 2.300 | 2.280 | 2.290 | 20,110 | +0.01(+0.44%) |
May 29, 2017 | 2.300 | 2.300 | 2.280 | 2.280 | 18,893 | -0.02(-0.87%) |
May 26, 2017 | 2.250 | 2.300 | 2.250 | 2.300 | 270,400 | +0.05(+2.22%) |
May 25, 2017 | 2.300 | 2.300 | 2.250 | 2.250 | 5,200 | -0.05(-2.17%) |
May 24, 2017 | 2.280 | 2.300 | 2.190 | 2.300 | 18,425 | +0.10(+4.55%) |
May 23, 2017 | 2.250 | 2.340 | 2.160 | 2.200 | 152,838 | +0.06(+2.80%) |
May 19, 2017 | 2.040 | 2.240 | 2.000 | 2.140 | 279,800 | +0.14(+7.00%) |
May 17, 2017 | 2.000 | 2.000 | 2.000 | 0 | +0.08(+4.17%) | |
May 16, 2017 | 2.100 | 2.170 | 1.920 | 1.920 | 41,492 | -0.26(-11.93%) |
May 15, 2017 | 2.050 | 2.190 | 2.050 | 2.180 | 61,350 | +0.13(+6.34%) |
May 12, 2017 | 1.950 | 2.060 | 1.950 | 2.050 | 353,500 | +0.10(+5.13%) |
May 11, 2017 | 1.850 | 1.980 | 1.850 | 1.950 | 21,320 | +0.10(+5.41%) |
May 10, 2017 | 1.850 | 1.850 | 1.850 | 1.850 | 100 | -0.10(-5.13%) |
May 09, 2017 | 1.910 | 1.950 | 1.910 | 1.950 | 10,000 | +0.04(+2.09%) |
May 08, 2017 | 1.950 | 1.950 | 1.910 | 1.910 | 7,300 | +0.01(+0.53%) |
May 05, 2017 | 1.800 | 1.980 | 1.800 | 1.900 | 29,356 | -0.04(-2.06%) |
May 04, 2017 | 1.900 | 1.950 | 1.840 | 1.940 | 32,425 | -0.06(-3.00%) |
May 03, 2017 | 1.950 | 2.000 | 1.950 | 2.000 | 15,950 | -0.02(-0.99%) |
May 02, 2017 | 2.000 | 2.020 | 1.980 | 2.020 | 9,500 | +0.02(+1.00%) |
May 01, 2017 | 2.000 | 2.010 | 2.000 | 2.000 | 18,190 | -0.08(-3.85%) |
Apr 28, 2017 | 1.880 | 2.080 | 1.880 | 2.080 | 32,600 | +0.08(+4.00%) |
Apr 27, 2017 | 1.870 | 2.000 | 1.870 | 2.000 | 24,000 | +0.10(+5.26%) |
Apr 26, 2017 | 1.900 | 1.900 | 1.900 | 1.900 | 29,100 | +0.02(+1.06%) |
Apr 25, 2017 | 1.850 | 1.890 | 1.710 | 1.880 | 10,645 | +0.03(+1.62%) |
Apr 24, 2017 | 1.770 | 1.850 | 1.770 | 1.850 | 12,400 | +0.09(+5.11%) |
Apr 21, 2017 | 1.760 | 1.760 | 1.760 | 1.760 | 100 | +0.00(+0.00%) |
Apr 20, 2017 | 1.710 | 1.770 | 1.710 | 1.760 | 8,550 | -0.04(-2.22%) |
Apr 19, 2017 | 1.900 | 1.900 | 1.700 | 1.800 | 41,075 | -0.12(-6.25%) |
Apr 18, 2017 | 2.030 | 2.030 | 1.920 | 1.920 | 22,200 | +0.02(+1.05%) |
Apr 17, 2017 | 2.050 | 2.050 | 1.900 | 1.900 | 18,800 | -0.12(-6.17%) |
Apr 13, 2017 | 2.000 | 2.025 | 1.980 | 2.025 | 24,900 | +0.07(+3.85%) |
Apr 12, 2017 | 1.900 | 2.000 | 1.900 | 1.950 | 41,600 | +0.05(+2.63%) |
Apr 11, 2017 | 2.090 | 2.090 | 1.900 | 1.900 | 56,900 | -0.19(-9.09%) |
Apr 10, 2017 | 2.200 | 2.200 | 1.950 | 2.090 | 112,362 | -0.11(-5.00%) |
Apr 07, 2017 | 2.150 | 2.220 | 2.150 | 2.200 | 96,508 | +0.10(+4.76%) |
Apr 06, 2017 | 2.000 | 2.150 | 2.000 | 2.100 | 41,004 | +0.20(+10.53%) |
Apr 05, 2017 | 1.790 | 1.900 | 1.780 | 1.900 | 279,943 | +0.10(+5.56%) |
Apr 04, 2017 | 1.720 | 1.800 | 1.720 | 1.800 | 45,000 | +0.12(+7.14%) |
Apr 03, 2017 | 1.700 | 1.700 | 1.650 | 1.680 | 20,000 | -0.02(-1.18%) |
Mar 31, 2017 | 1.640 | 1.700 | 1.600 | 1.700 | 38,614 | +0.05(+3.03%) |
Mar 30, 2017 | 1.650 | 1.650 | 1.650 | 1.650 | 1,000 | +0.01(+0.61%) |
Mar 29, 2017 | 1.640 | 1.640 | 1.610 | 1.640 | 3,200 | +0.03(+1.86%) |
Mar 28, 2017 | 1.600 | 1.670 | 1.600 | 1.610 | 34,835 | -0.02(-1.23%) |
Mar 27, 2017 | 1.640 | 1.640 | 1.500 | 1.630 | 10,985 | -0.01(-0.61%) |
Mar 24, 2017 | 1.650 | 1.650 | 1.640 | 1.640 | 3,500 | +0.12(+7.89%) |
Mar 23, 2017 | 1.520 | 1.520 | 1.520 | 1.520 | 800 | -0.09(-5.59%) |
Mar 22, 2017 | 1.550 | 1.620 | 1.500 | 1.610 | 8,450 | +0.02(+1.26%) |
Mar 20, 2017 | 1.590 | 1.590 | 1.590 | 75 | +0.15(+10.42%) | |
Mar 17, 2017 | 1.590 | 1.590 | 1.440 | 1.440 | 26,500 | -0.07(-4.64%) |
Mar 16, 2017 | 1.510 | 1.600 | 1.510 | 1.510 | 9,400 | +0.00(+0.00%) |
Mar 15, 2017 | 1.480 | 1.520 | 1.480 | 1.510 | 2,800 | +0.01(+0.67%) |
Mar 14, 2017 | 1.590 | 1.600 | 1.450 | 1.500 | 27,457 | -0.07(-4.46%) |
Mar 13, 2017 | 1.600 | 1.600 | 1.450 | 1.570 | 11,525 | -0.03(-1.88%) |
Mar 10, 2017 | 1.600 | 1.650 | 1.600 | 1.600 | 33,775 | -0.04(-2.44%) |
Mar 09, 2017 | 1.600 | 1.640 | 1.600 | 1.640 | 27,400 | -0.06(-3.53%) |
Mar 07, 2017 | 1.700 | 1.700 | 1.700 | 0 | +0.13(+8.28%) | |
Mar 06, 2017 | 1.610 | 1.610 | 1.570 | 1.570 | 6,800 | -0.08(-4.85%) |
Mar 03, 2017 | 1.630 | 1.690 | 1.550 | 1.650 | 21,500 | +0.00(+0.00%) |
Mar 02, 2017 | 1.650 | 1.700 | 1.650 | 1.650 | 26,850 | -0.05(-2.94%) |