Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.650 | 1.670 | 1.550 | 1.550 | 3,729,227 | -0.10(-6.06%) |
May 30, 2017 | 1.720 | 1.740 | 1.640 | 1.650 | 2,347,171 | -0.08(-4.62%) |
May 26, 2017 | 1.680 | 1.750 | 1.650 | 1.730 | 3,379,298 | +0.07(+4.22%) |
May 25, 2017 | 1.630 | 1.660 | 1.600 | 1.660 | 2,859,464 | +0.00(+0.00%) |
May 24, 2017 | 1.740 | 1.740 | 1.610 | 1.660 | 3,922,645 | -0.08(-4.60%) |
May 23, 2017 | 1.790 | 1.830 | 1.720 | 1.740 | 2,560,885 | -0.06(-3.33%) |
May 22, 2017 | 1.770 | 1.830 | 1.750 | 1.800 | 2,401,589 | +0.03(+1.69%) |
May 19, 2017 | 1.740 | 1.800 | 1.710 | 1.770 | 2,649,347 | +0.04(+2.31%) |
May 18, 2017 | 1.780 | 1.790 | 1.700 | 1.730 | 4,239,825 | -0.06(-3.35%) |
May 17, 2017 | 1.790 | 1.900 | 1.750 | 1.790 | 4,847,320 | -0.02(-1.10%) |
May 16, 2017 | 1.800 | 1.830 | 1.740 | 1.810 | 3,711,555 | -0.02(-1.09%) |
May 15, 2017 | 1.880 | 1.950 | 1.660 | 1.830 | 11,651,184 | -0.03(-1.61%) |
May 12, 2017 | 2.420 | 2.420 | 1.650 | 1.860 | 35,549,384 | -0.31(-14.29%) |
May 11, 2017 | 2.030 | 2.200 | 1.920 | 2.170 | 9,498,777 | +0.13(+6.37%) |
May 10, 2017 | 2.180 | 2.310 | 1.640 | 2.040 | 26,561,034 | -0.04(-1.92%) |
May 09, 2017 | 1.880 | 2.090 | 1.870 | 2.080 | 15,667,736 | +0.25(+13.66%) |
May 08, 2017 | 1.640 | 1.890 | 1.620 | 1.830 | 15,257,472 | +0.23(+14.38%) |
May 05, 2017 | 1.720 | 1.720 | 1.570 | 1.600 | 12,231,849 | +0.13(+8.84%) |
May 04, 2017 | 1.480 | 1.480 | 1.370 | 1.470 | 3,784,290 | -0.04(-2.65%) |
May 03, 2017 | 1.610 | 1.630 | 1.470 | 1.510 | 4,468,016 | -0.10(-6.21%) |
May 02, 2017 | 1.580 | 1.630 | 1.560 | 1.610 | 2,778,657 | +0.04(+2.55%) |
May 01, 2017 | 1.600 | 1.650 | 1.550 | 1.570 | 1,825,141 | -0.03(-1.88%) |
Apr 28, 2017 | 1.550 | 1.600 | 1.530 | 1.600 | 1,767,797 | +0.07(+4.58%) |
Apr 27, 2017 | 1.700 | 1.710 | 1.470 | 1.530 | 4,842,643 | -0.12(-7.27%) |
Apr 26, 2017 | 1.500 | 1.730 | 1.500 | 1.650 | 6,996,357 | +0.15(+10.00%) |
Apr 25, 2017 | 1.500 | 1.520 | 1.460 | 1.500 | 2,098,656 | +0.01(+0.67%) |
Apr 24, 2017 | 1.480 | 1.530 | 1.460 | 1.490 | 1,999,073 | -0.02(-1.32%) |
Apr 21, 2017 | 1.500 | 1.520 | 1.460 | 1.510 | 1,304,511 | +0.02(+1.34%) |
Apr 20, 2017 | 1.420 | 1.530 | 1.420 | 1.490 | 2,656,947 | +0.05(+3.47%) |
Apr 19, 2017 | 1.500 | 1.520 | 1.430 | 1.440 | 3,271,137 | -0.08(-5.26%) |
Apr 18, 2017 | 1.530 | 1.550 | 1.460 | 1.520 | 3,309,091 | -0.02(-1.30%) |
Apr 17, 2017 | 1.600 | 1.700 | 1.490 | 1.540 | 4,749,239 | -0.10(-6.10%) |
Apr 13, 2017 | 1.800 | 1.810 | 1.610 | 1.640 | 9,108,680 | -0.18(-9.89%) |
Apr 12, 2017 | 1.550 | 1.850 | 1.470 | 1.820 | 23,951,580 | +0.44(+31.88%) |
Apr 11, 2017 | 1.390 | 1.418 | 1.340 | 1.380 | 2,790,410 | -0.01(-0.72%) |
Apr 10, 2017 | 1.300 | 1.400 | 1.280 | 1.390 | 3,068,710 | +0.12(+9.45%) |
Apr 07, 2017 | 1.260 | 1.300 | 1.250 | 1.270 | 1,516,278 | +0.03(+2.42%) |
Apr 06, 2017 | 1.230 | 1.255 | 1.220 | 1.240 | 1,284,585 | +0.01(+0.81%) |
Apr 05, 2017 | 1.350 | 1.350 | 1.210 | 1.230 | 5,150,251 | -0.11(-8.21%) |
Apr 04, 2017 | 1.410 | 1.429 | 1.330 | 1.340 | 3,179,450 | -0.07(-4.96%) |
Apr 03, 2017 | 1.440 | 1.440 | 1.400 | 1.410 | 2,108,401 | -0.02(-1.40%) |
Mar 31, 2017 | 1.410 | 1.445 | 1.380 | 1.430 | 3,316,350 | +0.01(+0.70%) |
Mar 30, 2017 | 1.450 | 1.500 | 1.390 | 1.420 | 2,649,262 | -0.02(-1.39%) |
Mar 29, 2017 | 1.400 | 1.450 | 1.380 | 1.440 | 2,118,477 | +0.06(+4.35%) |
Mar 28, 2017 | 1.450 | 1.457 | 1.360 | 1.380 | 2,439,722 | -0.05(-3.50%) |
Mar 27, 2017 | 1.350 | 1.440 | 1.330 | 1.430 | 3,287,886 | +0.09(+6.72%) |
Mar 24, 2017 | 1.380 | 1.400 | 1.310 | 1.340 | 2,261,757 | -0.01(-0.74%) |
Mar 23, 2017 | 1.390 | 1.390 | 1.330 | 1.350 | 1,987,715 | -0.05(-3.57%) |
Mar 22, 2017 | 1.420 | 1.430 | 1.310 | 1.400 | 3,582,845 | -0.02(-1.41%) |
Mar 21, 2017 | 1.590 | 1.600 | 1.380 | 1.420 | 6,868,425 | -0.15(-9.55%) |
Mar 20, 2017 | 1.370 | 1.580 | 1.360 | 1.570 | 8,774,050 | +0.22(+16.30%) |
Mar 17, 2017 | 1.220 | 1.350 | 1.210 | 1.350 | 4,027,338 | +0.12(+9.76%) |
Mar 16, 2017 | 1.340 | 1.360 | 1.210 | 1.230 | 4,855,359 | -0.03(-2.38%) |
Mar 15, 2017 | 1.100 | 1.270 | 1.070 | 1.260 | 6,603,549 | +0.18(+16.67%) |
Mar 14, 2017 | 1.190 | 1.210 | 1.060 | 1.080 | 6,270,750 | -0.12(-10.00%) |
Mar 13, 2017 | 1.240 | 1.270 | 1.160 | 1.200 | 4,184,862 | +0.01(+0.84%) |
Mar 10, 2017 | 1.230 | 1.270 | 1.170 | 1.190 | 4,334,783 | -0.04(-3.25%) |
Mar 09, 2017 | 1.300 | 1.330 | 1.210 | 1.230 | 4,751,426 | -0.09(-6.82%) |
Mar 08, 2017 | 1.180 | 1.340 | 1.080 | 1.320 | 11,232,402 | +0.13(+10.92%) |
Mar 07, 2017 | 1.360 | 1.370 | 1.180 | 1.190 | 13,518,371 | -0.21(-15.00%) |
Mar 06, 2017 | 1.400 | 1.430 | 1.350 | 1.400 | 3,214,630 | -0.04(-2.78%) |
Mar 03, 2017 | 1.460 | 1.490 | 1.290 | 1.440 | 8,220,615 | -0.04(-2.70%) |
Mar 02, 2017 | 1.600 | 1.600 | 1.450 | 1.480 | 6,749,615 | -0.12(-7.50%) |