Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.914 | 1.943 | 1.806 | 1.845 | 56,573 | -0.04(-2.07%) |
May 30, 2017 | 1.943 | 1.943 | 1.816 | 1.884 | 113,506 | -0.06(-3.02%) |
May 26, 2017 | 1.855 | 1.972 | 1.816 | 1.943 | 124,651 | +0.04(+2.05%) |
May 25, 2017 | 1.777 | 1.914 | 1.738 | 1.904 | 128,281 | +0.13(+7.14%) |
May 24, 2017 | 1.787 | 1.884 | 1.728 | 1.777 | 151,534 | +0.02(+1.11%) |
May 23, 2017 | 1.826 | 1.878 | 1.718 | 1.757 | 332,782 | -0.08(-4.26%) |
May 22, 2017 | 2.070 | 2.373 | 1.826 | 1.836 | 2,438,588 | +0.06(+3.30%) |
May 19, 2017 | 1.728 | 1.854 | 1.728 | 1.777 | 9,401 | +0.02(+1.11%) |
May 18, 2017 | 1.816 | 1.845 | 1.718 | 1.758 | 99,018 | -0.08(-4.25%) |
May 17, 2017 | 1.810 | 1.904 | 1.806 | 1.836 | 32,761 | -0.04(-2.08%) |
May 16, 2017 | 1.826 | 1.943 | 1.797 | 1.875 | 57,214 | +0.07(+3.81%) |
May 15, 2017 | 1.806 | 1.845 | 1.748 | 1.806 | 57,887 | +0.04(+2.19%) |
May 12, 2017 | 1.787 | 1.855 | 1.709 | 1.767 | 80,566 | -0.01(-0.55%) |
May 11, 2017 | 1.757 | 1.796 | 1.709 | 1.777 | 64,212 | +0.02(+1.11%) |
May 10, 2017 | 1.748 | 1.855 | 1.709 | 1.757 | 54,233 | +0.00(+0.00%) |
May 09, 2017 | 1.845 | 1.904 | 1.718 | 1.757 | 130,790 | -0.09(-4.76%) |
May 08, 2017 | 1.904 | 1.953 | 1.757 | 1.845 | 172,923 | -0.16(-7.94%) |
May 05, 2017 | 1.826 | 2.098 | 1.815 | 2.004 | 392,188 | +0.18(+9.79%) |
May 04, 2017 | 1.921 | 1.921 | 1.806 | 1.826 | 49,948 | -0.06(-3.29%) |
May 03, 2017 | 1.855 | 1.901 | 1.845 | 1.888 | 12,073 | +0.01(+0.71%) |
May 02, 2017 | 1.933 | 1.953 | 1.806 | 1.875 | 50,593 | -0.05(-2.54%) |
May 01, 2017 | 1.865 | 1.953 | 1.816 | 1.923 | 29,137 | +0.01(+0.51%) |
Apr 28, 2017 | 1.904 | 1.933 | 1.836 | 1.914 | 54,905 | -0.03(-1.51%) |
Apr 27, 2017 | 1.943 | 1.957 | 1.855 | 1.943 | 38,061 | -0.03(-1.49%) |
Apr 26, 2017 | 2.021 | 2.050 | 1.884 | 1.972 | 93,145 | -0.05(-2.42%) |
Apr 25, 2017 | 1.933 | 2.050 | 1.884 | 2.021 | 84,562 | +0.08(+4.02%) |
Apr 24, 2017 | 1.953 | 1.972 | 1.855 | 1.943 | 150,085 | -0.10(-4.78%) |
Apr 21, 2017 | 2.050 | 2.070 | 2.041 | 2.041 | 52,092 | -0.03(-1.42%) |
Apr 20, 2017 | 2.128 | 2.197 | 2.050 | 2.070 | 43,836 | +0.07(+3.41%) |
Apr 19, 2017 | 2.002 | 2.124 | 2.002 | 2.002 | 95,914 | -0.07(-3.30%) |
Apr 18, 2017 | 2.128 | 2.164 | 1.953 | 2.070 | 130,332 | -0.10(-4.50%) |
Apr 17, 2017 | 2.109 | 2.236 | 2.109 | 2.168 | 88,714 | -0.03(-1.33%) |
Apr 13, 2017 | 2.177 | 2.258 | 2.168 | 2.197 | 24,522 | +0.03(+1.35%) |
Apr 12, 2017 | 2.255 | 2.265 | 2.168 | 2.168 | 33,968 | -0.09(-3.90%) |
Apr 11, 2017 | 2.216 | 2.332 | 2.138 | 2.255 | 161,579 | +0.03(+1.32%) |
Apr 10, 2017 | 2.207 | 2.246 | 2.158 | 2.226 | 39,346 | -0.00(-0.02%) |
Apr 07, 2017 | 2.285 | 2.285 | 2.207 | 2.226 | 67,301 | -0.04(-1.71%) |
Apr 06, 2017 | 2.314 | 2.314 | 2.207 | 2.265 | 71,229 | -0.05(-2.11%) |
Apr 05, 2017 | 2.343 | 2.431 | 2.265 | 2.314 | 106,100 | -0.06(-2.47%) |
Apr 04, 2017 | 2.402 | 2.441 | 2.333 | 2.373 | 38,560 | -0.03(-1.22%) |
Apr 03, 2017 | 2.470 | 2.470 | 2.304 | 2.402 | 77,661 | -0.09(-3.53%) |
Mar 31, 2017 | 2.353 | 2.490 | 2.324 | 2.490 | 104,720 | +0.12(+4.94%) |
Mar 30, 2017 | 2.363 | 2.417 | 2.294 | 2.373 | 71,828 | -0.02(-0.82%) |
Mar 29, 2017 | 2.490 | 2.519 | 2.363 | 2.392 | 157,233 | -0.05(-2.00%) |
Mar 28, 2017 | 2.304 | 2.441 | 2.207 | 2.441 | 410,506 | +0.16(+6.84%) |
Mar 27, 2017 | 2.099 | 2.392 | 2.099 | 2.285 | 191,295 | +0.15(+6.85%) |
Mar 24, 2017 | 2.236 | 2.236 | 2.128 | 2.138 | 146,826 | -0.05(-2.23%) |
Mar 23, 2017 | 2.207 | 2.252 | 2.187 | 2.187 | 142,266 | -0.03(-1.32%) |
Mar 22, 2017 | 2.294 | 2.340 | 2.197 | 2.216 | 152,442 | -0.09(-3.81%) |
Mar 21, 2017 | 2.421 | 2.441 | 2.294 | 2.304 | 202,083 | -0.08(-3.44%) |
Mar 20, 2017 | 2.363 | 2.387 | 2.343 | 2.386 | 102,573 | +0.02(+1.00%) |
Mar 17, 2017 | 2.441 | 2.441 | 2.343 | 2.363 | 130,191 | -0.01(-0.42%) |
Mar 16, 2017 | 2.529 | 2.529 | 2.294 | 2.373 | 424,332 | -0.14(-5.44%) |
Mar 15, 2017 | 2.519 | 2.529 | 2.431 | 2.509 | 275,909 | -0.04(-1.53%) |
Mar 14, 2017 | 2.558 | 2.626 | 2.490 | 2.548 | 196,716 | -0.09(-3.33%) |
Mar 13, 2017 | 2.636 | 2.783 | 2.539 | 2.636 | 289,424 | +0.02(+0.75%) |
Mar 10, 2017 | 2.490 | 2.685 | 2.490 | 2.617 | 355,662 | +0.12(+4.69%) |
Mar 09, 2017 | 2.392 | 2.587 | 2.373 | 2.499 | 224,637 | -0.02(-0.77%) |
Mar 08, 2017 | 2.665 | 2.744 | 2.480 | 2.519 | 694,498 | -0.20(-7.19%) |
Mar 07, 2017 | 2.802 | 2.812 | 2.646 | 2.714 | 907,410 | -0.13(-4.47%) |
Mar 06, 2017 | 2.880 | 3.027 | 2.753 | 2.841 | 1,290,829 | -0.01(-0.34%) |
Mar 03, 2017 | 2.548 | 2.880 | 2.548 | 2.851 | 2,061,710 | +0.26(+10.19%) |
Mar 02, 2017 | 2.646 | 2.685 | 2.499 | 2.587 | 451,950 | -0.10(-3.64%) |