Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2017 | 1.760 | 233 | +0.04(+2.30%) | |||
May 26, 2017 | 1.920 | 1.920 | 1.720 | 1.720 | 781 | -0.17(-8.99%) |
May 25, 2017 | 2.110 | 2.110 | 1.890 | 1.890 | 893 | -0.12(-5.97%) |
May 24, 2017 | 2.150 | 2.150 | 2.010 | 2.010 | 3,661 | -0.19(-8.46%) |
May 22, 2017 | 2.196 | 156 | +0.01(+0.26%) | |||
May 19, 2017 | 2.124 | 2.190 | 2.090 | 2.190 | 2,894 | +0.02(+0.93%) |
May 18, 2017 | 2.100 | 2.170 | 2.100 | 2.170 | 993 | +0.07(+3.33%) |
May 17, 2017 | 2.170 | 2.170 | 2.070 | 2.100 | 7,226 | -0.08(-3.54%) |
May 16, 2017 | 2.160 | 2.197 | 2.160 | 2.177 | 17,560 | +0.08(+3.67%) |
May 15, 2017 | 2.030 | 2.270 | 2.000 | 2.100 | 55,831 | +0.10(+4.94%) |
May 12, 2017 | 2.030 | 2.030 | 2.001 | 2.001 | 3,910 | +0.06(+3.15%) |
May 11, 2017 | 1.950 | 1.950 | 1.940 | 1.940 | 205 | -0.11(-5.37%) |
May 09, 2017 | 2.050 | 23 | +0.05(+2.50%) | |||
May 08, 2017 | 1.951 | 2.000 | 1.951 | 2.000 | 4,062 | -0.00(-0.02%) |
May 05, 2017 | 1.856 | 2.110 | 1.856 | 2.001 | 55,330 | +0.13(+7.11%) |
May 02, 2017 | 1.868 | 10 | +0.01(+0.45%) | |||
May 01, 2017 | 1.859 | 1.859 | 1.859 | 1.859 | 253 | -0.04(-1.91%) |
Apr 28, 2017 | 1.900 | 1.900 | 1.850 | 1.896 | 5,445 | -0.00(-0.23%) |
Apr 27, 2017 | 1.850 | 1.900 | 1.850 | 1.900 | 1,310 | +0.05(+2.70%) |
Apr 26, 2017 | 1.854 | 1.854 | 1.850 | 1.850 | 1,065 | -0.08(-4.26%) |
Apr 25, 2017 | 1.850 | 1.932 | 1.850 | 1.932 | 1,138 | -0.02(-0.81%) |
Apr 24, 2017 | 1.850 | 1.948 | 1.850 | 1.948 | 380 | -0.01(-0.42%) |
Apr 20, 2017 | 1.956 | 1.956 | 1.956 | 0 | -0.00(-0.19%) | |
Apr 19, 2017 | 1.960 | 1.960 | 1.960 | 1.960 | 675 | -0.01(-0.38%) |
Apr 17, 2017 | 1.968 | 85 | -0.02(-1.13%) | |||
Apr 13, 2017 | 1.966 | 2.000 | 1.893 | 1.990 | 1,363 | -0.01(-0.50%) |
Apr 12, 2017 | 2.000 | 2.000 | 1.949 | 2.000 | 1,727 | +0.04(+2.04%) |
Apr 11, 2017 | 2.000 | 2.000 | 1.960 | 1.960 | 1,634 | -0.00(-0.20%) |
Apr 10, 2017 | 1.960 | 1.964 | 1.960 | 1.964 | 451 | -0.04(-1.81%) |
Apr 07, 2017 | 1.990 | 2.000 | 1.950 | 2.000 | 5,264 | +0.02(+1.01%) |
Apr 05, 2017 | 1.980 | 10 | -0.02(-1.00%) | |||
Apr 04, 2017 | 2.000 | 2.000 | 2.000 | 2.000 | 1,886 | +0.06(+3.09%) |
Apr 03, 2017 | 2.040 | 2.040 | 1.940 | 1.940 | 600 | -0.02(-1.02%) |
Mar 31, 2017 | 2.000 | 2.000 | 1.960 | 1.960 | 3,200 | -0.04(-2.00%) |
Mar 29, 2017 | 2.000 | 150 | +0.01(+0.50%) | |||
Mar 28, 2017 | 1.990 | 1.990 | 1.990 | 1.990 | 633 | +0.05(+2.34%) |
Mar 24, 2017 | 1.944 | 125 | +0.14(+8.03%) | |||
Mar 23, 2017 | 1.865 | 1.880 | 1.622 | 1.800 | 2,650 | -0.18(-9.09%) |
Mar 22, 2017 | 2.045 | 2.045 | 1.980 | 1.980 | 266 | -0.05(-2.25%) |
Mar 21, 2017 | 2.026 | 2.026 | 2.026 | 2.026 | 137 | +0.08(+3.88%) |
Mar 20, 2017 | 1.900 | 1.950 | 1.900 | 1.950 | 480 | -0.07(-3.47%) |
Mar 17, 2017 | 2.020 | 2.120 | 1.924 | 2.020 | 1,880 | -0.13(-5.96%) |
Mar 16, 2017 | 1.960 | 2.150 | 1.850 | 2.148 | 3,581 | +0.18(+9.04%) |
Mar 15, 2017 | 2.000 | 2.100 | 1.950 | 1.970 | 2,493 | +0.08(+4.23%) |
Mar 14, 2017 | 1.900 | 1.900 | 1.890 | 1.890 | 389 | -0.07(-3.57%) |
Mar 13, 2017 | 1.850 | 1.960 | 1.850 | 1.960 | 3,546 | +0.13(+7.10%) |
Mar 10, 2017 | 1.890 | 1.900 | 1.770 | 1.830 | 7,662 | -0.12(-6.15%) |
Mar 09, 2017 | 2.040 | 2.170 | 1.730 | 1.950 | 15,892 | -0.05(-2.50%) |
Mar 08, 2017 | 2.070 | 2.070 | 2.000 | 2.000 | 5,134 | -0.08(-3.85%) |
Mar 06, 2017 | 2.080 | 1 | -0.08(-3.70%) | |||
Mar 03, 2017 | 2.160 | 2.160 | 2.160 | 2.160 | 430 | +0.45(+26.32%) |
Mar 02, 2017 | 1.800 | 1.898 | 1.710 | 1.710 | 3,094 | -0.14(-7.55%) |