Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.190 | 2.209 | 2.100 | 2.120 | 429,547 | -0.04(-1.85%) |
May 30, 2017 | 2.140 | 2.198 | 2.140 | 2.160 | 254,990 | +0.02(+0.93%) |
May 26, 2017 | 2.190 | 2.237 | 2.130 | 2.140 | 329,016 | -0.03(-1.38%) |
May 25, 2017 | 2.120 | 2.180 | 2.120 | 2.170 | 241,681 | +0.04(+1.88%) |
May 24, 2017 | 2.150 | 2.150 | 2.084 | 2.130 | 346,018 | +0.01(+0.47%) |
May 23, 2017 | 2.090 | 2.160 | 2.050 | 2.120 | 395,190 | +0.03(+1.44%) |
May 22, 2017 | 2.130 | 2.179 | 2.015 | 2.090 | 606,673 | -0.03(-1.42%) |
May 19, 2017 | 2.240 | 2.350 | 2.100 | 2.120 | 1,036,560 | -0.11(-4.93%) |
May 18, 2017 | 2.020 | 2.270 | 2.011 | 2.230 | 1,750,214 | +0.22(+10.95%) |
May 17, 2017 | 2.120 | 2.200 | 1.950 | 2.010 | 1,487,316 | -0.10(-4.74%) |
May 16, 2017 | 2.050 | 2.160 | 2.050 | 2.110 | 864,989 | +0.09(+4.46%) |
May 15, 2017 | 1.960 | 2.140 | 1.950 | 2.020 | 1,128,541 | +0.07(+3.59%) |
May 12, 2017 | 1.820 | 1.960 | 1.810 | 1.950 | 858,929 | +0.11(+5.98%) |
May 11, 2017 | 1.850 | 1.850 | 1.760 | 1.840 | 320,368 | +0.01(+0.55%) |
May 10, 2017 | 1.790 | 1.850 | 1.770 | 1.830 | 567,686 | +0.03(+1.67%) |
May 09, 2017 | 1.740 | 1.820 | 1.731 | 1.800 | 294,652 | +0.07(+4.05%) |
May 08, 2017 | 1.690 | 1.740 | 1.680 | 1.730 | 330,899 | +0.04(+2.37%) |
May 05, 2017 | 1.740 | 1.740 | 1.640 | 1.690 | 383,607 | -0.03(-1.74%) |
May 04, 2017 | 1.770 | 1.790 | 1.690 | 1.720 | 327,778 | -0.04(-2.27%) |
May 03, 2017 | 1.780 | 1.805 | 1.720 | 1.760 | 276,509 | -0.02(-1.12%) |
May 02, 2017 | 1.790 | 1.805 | 1.740 | 1.780 | 309,225 | -0.02(-1.11%) |
May 01, 2017 | 1.850 | 1.880 | 1.770 | 1.800 | 293,985 | -0.04(-2.17%) |
Apr 28, 2017 | 1.850 | 1.890 | 1.792 | 1.840 | 473,793 | +0.03(+1.66%) |
Apr 27, 2017 | 1.870 | 1.870 | 1.780 | 1.810 | 450,728 | -0.04(-2.16%) |
Apr 26, 2017 | 1.650 | 1.870 | 1.648 | 1.850 | 807,874 | +0.19(+11.45%) |
Apr 25, 2017 | 1.650 | 1.700 | 1.633 | 1.660 | 380,862 | +0.00(+0.00%) |
Apr 24, 2017 | 1.670 | 1.680 | 1.640 | 1.660 | 276,426 | -0.01(-0.60%) |
Apr 21, 2017 | 1.690 | 1.700 | 1.620 | 1.670 | 603,464 | +0.01(+0.60%) |
Apr 20, 2017 | 1.640 | 1.720 | 1.640 | 1.660 | 455,789 | +0.02(+1.22%) |
Apr 19, 2017 | 1.680 | 1.700 | 1.640 | 1.640 | 358,821 | -0.04(-2.38%) |
Apr 18, 2017 | 1.700 | 1.735 | 1.680 | 1.680 | 146,750 | -0.03(-1.75%) |
Apr 17, 2017 | 1.760 | 1.760 | 1.650 | 1.710 | 242,861 | -0.05(-2.84%) |
Apr 13, 2017 | 1.740 | 1.780 | 1.670 | 1.760 | 432,961 | +0.02(+1.15%) |
Apr 12, 2017 | 1.790 | 1.810 | 1.730 | 1.740 | 589,290 | -0.04(-2.25%) |
Apr 11, 2017 | 1.770 | 1.810 | 1.760 | 1.780 | 432,536 | +0.02(+1.14%) |
Apr 10, 2017 | 1.740 | 1.810 | 1.710 | 1.760 | 286,717 | +0.01(+0.57%) |
Apr 07, 2017 | 1.770 | 1.800 | 1.720 | 1.750 | 375,736 | -0.03(-1.69%) |
Apr 06, 2017 | 1.730 | 1.800 | 1.650 | 1.780 | 916,026 | +0.05(+2.89%) |
Apr 05, 2017 | 1.730 | 1.850 | 1.710 | 1.730 | 1,013,791 | -0.07(-3.89%) |
Apr 04, 2017 | 1.900 | 1.905 | 1.740 | 1.800 | 1,651,598 | -0.11(-5.76%) |
Apr 03, 2017 | 1.930 | 1.976 | 1.900 | 1.910 | 652,295 | -0.04(-2.05%) |
Mar 31, 2017 | 1.990 | 2.027 | 1.940 | 1.950 | 671,033 | -0.04(-2.01%) |
Mar 30, 2017 | 1.940 | 2.065 | 1.930 | 1.990 | 1,042,100 | +0.03(+1.53%) |
Mar 29, 2017 | 1.880 | 2.020 | 1.860 | 1.960 | 1,126,244 | +0.06(+3.16%) |
Mar 28, 2017 | 2.020 | 2.170 | 1.830 | 1.900 | 2,712,192 | -0.11(-5.47%) |
Mar 27, 2017 | 1.720 | 2.065 | 1.630 | 2.010 | 4,484,836 | +0.31(+18.24%) |
Mar 24, 2017 | 1.650 | 1.730 | 1.620 | 1.700 | 867,302 | +0.02(+1.19%) |
Mar 23, 2017 | 1.660 | 1.730 | 1.620 | 1.680 | 576,185 | +0.00(+0.00%) |
Mar 22, 2017 | 1.670 | 1.776 | 1.580 | 1.680 | 1,904,421 | -0.02(-1.18%) |
Mar 21, 2017 | 1.710 | 1.780 | 1.650 | 1.700 | 1,757,217 | +0.04(+2.41%) |
Mar 20, 2017 | 1.560 | 1.810 | 1.510 | 1.660 | 3,994,589 | +0.12(+7.79%) |
Mar 17, 2017 | 1.460 | 1.640 | 1.440 | 1.540 | 1,489,322 | +0.03(+1.99%) |
Mar 16, 2017 | 1.570 | 1.610 | 1.360 | 1.510 | 3,948,884 | -0.04(-2.58%) |
Mar 15, 2017 | 1.390 | 1.760 | 1.310 | 1.550 | 25,195,872 | +0.38(+32.48%) |
Mar 14, 2017 | 1.150 | 1.230 | 1.120 | 1.170 | 1,900,531 | +0.03(+2.63%) |
Mar 13, 2017 | 1.120 | 1.150 | 1.110 | 1.140 | 397,107 | +0.03(+2.70%) |
Mar 10, 2017 | 1.130 | 1.130 | 1.110 | 1.110 | 124,116 | +0.00(+0.00%) |
Mar 09, 2017 | 1.110 | 1.130 | 1.100 | 1.110 | 232,122 | -0.01(-0.89%) |
Mar 08, 2017 | 1.120 | 1.130 | 1.100 | 1.120 | 220,920 | +0.00(+0.00%) |
Mar 07, 2017 | 1.130 | 1.140 | 1.120 | 1.120 | 247,191 | -0.01(-0.88%) |
Mar 06, 2017 | 1.170 | 1.180 | 1.130 | 1.130 | 359,646 | -0.04(-3.42%) |
Mar 03, 2017 | 1.180 | 1.180 | 1.150 | 1.170 | 302,665 | +0.00(+0.00%) |
Mar 02, 2017 | 1.160 | 1.180 | 1.145 | 1.170 | 420,424 | +0.02(+1.74%) |