Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.480 | 1.510 | 1.470 | 1.500 | 706,397 | +0.02(+1.35%) |
May 30, 2017 | 1.510 | 1.510 | 1.450 | 1.480 | 183,795 | -0.03(-1.99%) |
May 26, 2017 | 1.430 | 1.520 | 1.430 | 1.510 | 667,651 | +0.06(+4.14%) |
May 25, 2017 | 1.460 | 1.469 | 1.420 | 1.450 | 404,886 | -0.03(-2.03%) |
May 24, 2017 | 1.450 | 1.480 | 1.420 | 1.480 | 554,272 | +0.00(+0.00%) |
May 23, 2017 | 1.500 | 1.510 | 1.400 | 1.480 | 1,090,829 | -0.04(-2.63%) |
May 22, 2017 | 1.790 | 1.850 | 1.440 | 1.520 | 7,528,832 | +0.09(+6.29%) |
May 19, 2017 | 1.450 | 1.500 | 1.400 | 1.430 | 674,151 | +0.00(+0.35%) |
May 18, 2017 | 1.450 | 1.500 | 1.300 | 1.425 | 722,853 | +0.02(+1.07%) |
May 17, 2017 | 1.460 | 1.460 | 1.400 | 1.410 | 444,911 | -0.06(-4.09%) |
May 16, 2017 | 1.590 | 1.590 | 1.420 | 1.470 | 1,159,584 | -0.13(-8.13%) |
May 15, 2017 | 1.670 | 1.670 | 1.550 | 1.600 | 478,502 | +0.02(+1.27%) |
May 12, 2017 | 1.670 | 1.700 | 1.540 | 1.580 | 1,462,961 | -0.25(-13.66%) |
May 11, 2017 | 1.810 | 1.855 | 1.760 | 1.830 | 537,509 | -0.01(-0.54%) |
May 10, 2017 | 1.830 | 1.900 | 1.760 | 1.840 | 973,944 | +0.03(+1.66%) |
May 09, 2017 | 1.610 | 1.830 | 1.580 | 1.810 | 908,110 | +0.19(+11.73%) |
May 08, 2017 | 1.610 | 1.660 | 1.580 | 1.620 | 338,496 | -0.01(-0.61%) |
May 05, 2017 | 1.650 | 1.680 | 1.600 | 1.630 | 328,504 | -0.02(-1.21%) |
May 04, 2017 | 1.550 | 1.690 | 1.532 | 1.650 | 727,816 | +0.08(+5.10%) |
May 03, 2017 | 1.560 | 1.570 | 1.520 | 1.570 | 201,093 | +0.01(+0.64%) |
May 02, 2017 | 1.570 | 1.580 | 1.510 | 1.560 | 409,986 | -0.02(-1.27%) |
May 01, 2017 | 1.640 | 1.640 | 1.550 | 1.580 | 534,160 | -0.04(-2.47%) |
Apr 28, 2017 | 1.660 | 1.679 | 1.600 | 1.620 | 351,887 | -0.04(-2.41%) |
Apr 27, 2017 | 1.680 | 1.720 | 1.650 | 1.660 | 292,369 | -0.03(-1.78%) |
Apr 26, 2017 | 1.700 | 1.720 | 1.650 | 1.690 | 297,340 | -0.01(-0.59%) |
Apr 25, 2017 | 1.660 | 1.750 | 1.620 | 1.700 | 597,381 | +0.04(+2.41%) |
Apr 24, 2017 | 1.680 | 1.690 | 1.640 | 1.660 | 353,414 | -0.01(-0.60%) |
Apr 21, 2017 | 1.690 | 1.690 | 1.600 | 1.670 | 519,616 | -0.02(-1.18%) |
Apr 20, 2017 | 1.680 | 1.710 | 1.610 | 1.690 | 639,739 | +0.02(+1.20%) |
Apr 19, 2017 | 1.580 | 1.670 | 1.530 | 1.670 | 920,652 | +0.09(+5.70%) |
Apr 18, 2017 | 1.750 | 1.780 | 1.560 | 1.580 | 1,417,560 | +0.00(+0.00%) |
Apr 17, 2017 | 1.810 | 1.820 | 1.580 | 1.580 | 1,397,464 | -0.21(-11.73%) |
Apr 13, 2017 | 1.860 | 1.900 | 1.790 | 1.790 | 510,625 | -0.07(-3.76%) |
Apr 12, 2017 | 1.870 | 1.900 | 1.840 | 1.860 | 234,578 | -0.01(-0.53%) |
Apr 11, 2017 | 1.850 | 1.950 | 1.840 | 1.870 | 386,640 | +0.01(+0.54%) |
Apr 10, 2017 | 1.920 | 1.950 | 1.840 | 1.860 | 456,431 | -0.08(-4.12%) |
Apr 07, 2017 | 1.960 | 1.980 | 1.830 | 1.940 | 787,581 | -0.02(-1.02%) |
Apr 06, 2017 | 2.010 | 2.031 | 1.910 | 1.960 | 798,838 | -0.06(-2.97%) |
Apr 05, 2017 | 2.050 | 2.070 | 1.980 | 2.020 | 853,356 | -0.04(-1.94%) |
Apr 04, 2017 | 2.070 | 2.120 | 2.030 | 2.060 | 792,000 | -0.02(-0.96%) |
Apr 03, 2017 | 2.240 | 2.260 | 2.080 | 2.080 | 1,486,594 | -0.05(-2.35%) |
Mar 31, 2017 | 2.110 | 2.190 | 2.050 | 2.130 | 937,632 | +0.05(+2.40%) |
Mar 30, 2017 | 2.130 | 2.135 | 2.050 | 2.080 | 620,345 | -0.04(-1.89%) |
Mar 29, 2017 | 2.130 | 2.160 | 2.090 | 2.120 | 373,563 | +0.03(+1.44%) |
Mar 28, 2017 | 2.120 | 2.155 | 2.090 | 2.090 | 627,151 | -0.07(-3.24%) |
Mar 27, 2017 | 2.170 | 2.230 | 2.120 | 2.160 | 398,284 | -0.07(-3.14%) |
Mar 24, 2017 | 2.230 | 2.280 | 2.200 | 2.230 | 458,190 | +0.00(+0.00%) |
Mar 23, 2017 | 2.280 | 2.340 | 2.200 | 2.230 | 849,704 | -0.11(-4.70%) |
Mar 22, 2017 | 2.160 | 2.450 | 2.130 | 2.340 | 2,879,008 | +0.16(+7.34%) |
Mar 21, 2017 | 2.140 | 2.180 | 2.100 | 2.180 | 462,969 | +0.02(+0.93%) |
Mar 20, 2017 | 2.150 | 2.170 | 2.090 | 2.160 | 394,916 | -0.04(-1.82%) |
Mar 17, 2017 | 2.100 | 2.200 | 2.050 | 2.200 | 651,378 | +0.08(+3.77%) |
Mar 16, 2017 | 2.200 | 2.200 | 2.080 | 2.120 | 558,627 | -0.07(-3.20%) |
Mar 15, 2017 | 2.150 | 2.200 | 2.100 | 2.190 | 762,008 | +0.08(+3.79%) |
Mar 14, 2017 | 2.170 | 2.220 | 2.040 | 2.110 | 1,478,126 | +0.07(+3.43%) |
Mar 13, 2017 | 2.060 | 2.120 | 2.010 | 2.040 | 601,748 | -0.04(-1.92%) |
Mar 10, 2017 | 2.080 | 2.126 | 2.040 | 2.080 | 911,684 | +0.00(+0.00%) |
Mar 09, 2017 | 2.270 | 2.310 | 2.070 | 2.080 | 1,416,915 | -0.19(-8.37%) |
Mar 08, 2017 | 2.550 | 2.750 | 2.230 | 2.270 | 5,190,323 | +0.01(+0.44%) |
Mar 07, 2017 | 2.440 | 2.470 | 2.160 | 2.260 | 1,913,601 | -0.12(-5.04%) |
Mar 06, 2017 | 2.360 | 2.400 | 2.300 | 2.380 | 1,145,614 | +0.07(+3.03%) |
Mar 03, 2017 | 2.350 | 2.350 | 2.181 | 2.310 | 817,122 | -0.04(-1.70%) |
Mar 02, 2017 | 2.260 | 2.380 | 2.100 | 2.350 | 1,711,828 | +0.07(+3.07%) |