Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.900 | 1.900 | 1.680 | 1.790 | 247,898 | -0.16(-8.21%) |
May 30, 2017 | 1.990 | 2.000 | 1.850 | 1.950 | 134,752 | -0.02(-1.02%) |
May 29, 2017 | 1.960 | 2.010 | 1.950 | 1.970 | 106,851 | +0.01(+0.51%) |
May 26, 2017 | 2.080 | 2.080 | 1.900 | 1.960 | 171,448 | -0.09(-4.39%) |
May 25, 2017 | 2.080 | 2.110 | 1.990 | 2.050 | 206,322 | -0.01(-0.49%) |
May 24, 2017 | 2.220 | 2.220 | 2.010 | 2.060 | 579,668 | -0.19(-8.44%) |
May 23, 2017 | 2.450 | 2.450 | 2.250 | 2.250 | 164,598 | -0.15(-6.25%) |
May 19, 2017 | 2.400 | 2.400 | 2.400 | 0 | +0.17(+7.62%) | |
May 18, 2017 | 2.260 | 2.290 | 2.220 | 2.230 | 44,314 | -0.01(-0.45%) |
May 17, 2017 | 2.240 | 2.300 | 2.240 | 2.240 | 22,862 | -0.03(-1.32%) |
May 16, 2017 | 2.320 | 2.320 | 2.230 | 2.270 | 34,645 | +0.01(+0.44%) |
May 15, 2017 | 2.200 | 2.300 | 2.200 | 2.260 | 36,426 | +0.00(+0.00%) |
May 12, 2017 | 2.280 | 2.280 | 2.200 | 2.260 | 19,889 | +0.05(+2.26%) |
May 11, 2017 | 2.200 | 2.330 | 2.170 | 2.210 | 90,214 | +0.01(+0.45%) |
May 10, 2017 | 2.230 | 2.280 | 2.190 | 2.200 | 66,703 | -0.10(-4.35%) |
May 09, 2017 | 2.300 | 2.350 | 2.210 | 2.300 | 39,276 | -0.05(-2.13%) |
May 08, 2017 | 2.380 | 2.380 | 2.240 | 2.350 | 86,804 | +0.09(+3.98%) |
May 05, 2017 | 2.240 | 2.300 | 2.220 | 2.260 | 54,054 | +0.01(+0.44%) |
May 04, 2017 | 2.280 | 2.300 | 2.220 | 2.250 | 38,498 | -0.03(-1.32%) |
May 03, 2017 | 2.310 | 2.350 | 2.220 | 2.280 | 99,103 | -0.01(-0.44%) |
May 02, 2017 | 2.310 | 2.310 | 2.200 | 2.290 | 55,250 | +0.06(+2.69%) |
May 01, 2017 | 2.270 | 2.290 | 2.200 | 2.230 | 104,879 | +0.03(+1.36%) |
Apr 28, 2017 | 2.130 | 2.270 | 2.100 | 2.200 | 119,206 | +0.02(+0.92%) |
Apr 27, 2017 | 2.240 | 2.290 | 2.110 | 2.180 | 187,299 | +0.02(+0.93%) |
Apr 26, 2017 | 2.250 | 2.250 | 2.150 | 2.160 | 138,000 | -0.14(-6.09%) |
Apr 25, 2017 | 2.360 | 2.390 | 2.120 | 2.300 | 120,887 | -0.10(-4.17%) |
Apr 24, 2017 | 2.370 | 2.430 | 2.370 | 2.400 | 51,232 | +0.01(+0.42%) |
Apr 21, 2017 | 2.400 | 2.480 | 2.360 | 2.390 | 66,029 | -0.04(-1.65%) |
Apr 20, 2017 | 2.540 | 2.540 | 2.230 | 2.430 | 133,752 | -0.01(-0.41%) |
Apr 19, 2017 | 2.430 | 2.450 | 2.360 | 2.440 | 77,770 | +0.02(+0.83%) |
Apr 18, 2017 | 2.380 | 2.420 | 2.110 | 2.420 | 376,835 | +0.02(+0.83%) |
Apr 17, 2017 | 2.490 | 2.490 | 2.350 | 2.400 | 102,738 | -0.05(-2.04%) |
Apr 13, 2017 | 2.450 | 2.450 | 2.450 | 0 | -0.12(-4.67%) | |
Apr 12, 2017 | 2.580 | 2.600 | 2.470 | 2.570 | 110,050 | +0.02(+0.78%) |
Apr 11, 2017 | 2.550 | 2.560 | 2.420 | 2.550 | 211,095 | +0.03(+1.19%) |
Apr 10, 2017 | 2.400 | 2.520 | 2.380 | 2.520 | 197,820 | +0.11(+4.56%) |
Apr 07, 2017 | 2.380 | 2.480 | 2.380 | 2.410 | 154,941 | -0.06(-2.43%) |
Apr 06, 2017 | 2.440 | 2.470 | 2.380 | 2.470 | 91,425 | +0.07(+2.92%) |
Apr 05, 2017 | 2.440 | 2.440 | 2.370 | 2.400 | 127,402 | -0.08(-3.23%) |
Apr 04, 2017 | 2.520 | 2.520 | 2.430 | 2.480 | 59,369 | -0.02(-0.80%) |
Apr 03, 2017 | 2.550 | 2.550 | 2.460 | 2.500 | 71,698 | -0.02(-0.79%) |
Mar 31, 2017 | 2.380 | 2.530 | 2.380 | 2.520 | 176,332 | +0.17(+7.23%) |
Mar 30, 2017 | 2.390 | 2.400 | 2.330 | 2.350 | 49,867 | +0.00(+0.00%) |
Mar 29, 2017 | 2.400 | 2.400 | 2.320 | 2.350 | 39,760 | -0.01(-0.42%) |
Mar 28, 2017 | 2.480 | 2.480 | 2.330 | 2.360 | 146,036 | -0.06(-2.48%) |
Mar 27, 2017 | 2.420 | 2.480 | 2.370 | 2.420 | 237,176 | +0.08(+3.42%) |
Mar 24, 2017 | 2.310 | 2.380 | 2.300 | 2.340 | 68,389 | -0.05(-2.09%) |
Mar 23, 2017 | 2.310 | 2.390 | 2.280 | 2.390 | 50,050 | +0.08(+3.46%) |
Mar 22, 2017 | 2.300 | 2.310 | 2.190 | 2.310 | 113,899 | -0.01(-0.43%) |
Mar 21, 2017 | 2.500 | 2.500 | 2.300 | 2.320 | 222,305 | -0.17(-6.83%) |
Mar 20, 2017 | 2.540 | 2.580 | 2.450 | 2.490 | 106,189 | -0.05(-1.97%) |
Mar 17, 2017 | 2.540 | 2.540 | 2.490 | 2.540 | 46,638 | +0.03(+1.20%) |
Mar 16, 2017 | 2.570 | 2.570 | 2.480 | 2.510 | 115,169 | -0.06(-2.33%) |
Mar 15, 2017 | 2.600 | 2.600 | 2.510 | 2.570 | 134,693 | +0.01(+0.39%) |
Mar 14, 2017 | 2.490 | 2.560 | 2.300 | 2.560 | 348,982 | +0.07(+2.81%) |
Mar 13, 2017 | 2.590 | 2.590 | 2.450 | 2.490 | 243,495 | -0.10(-3.86%) |
Mar 10, 2017 | 2.400 | 2.750 | 2.220 | 2.590 | 1,057,396 | +0.46(+21.60%) |
Mar 09, 2017 | 2.080 | 2.180 | 2.000 | 2.130 | 145,019 | +0.07(+3.40%) |
Mar 08, 2017 | 2.110 | 2.150 | 1.920 | 2.060 | 607,242 | -0.13(-5.94%) |
Mar 07, 2017 | 2.300 | 2.400 | 2.190 | 2.190 | 167,651 | -0.13(-5.60%) |
Mar 06, 2017 | 2.280 | 2.320 | 2.230 | 2.320 | 188,774 | +0.10(+4.50%) |
Mar 03, 2017 | 2.200 | 2.250 | 2.180 | 2.220 | 72,183 | +0.07(+3.26%) |
Mar 02, 2017 | 2.150 | 2.170 | 2.120 | 2.150 | 36,085 | +0.01(+0.47%) |