Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.580 | 1.610 | 1.550 | 1.560 | 141,859 | -0.04(-2.50%) |
May 30, 2017 | 1.600 | 1.640 | 1.590 | 1.600 | 124,077 | +0.00(+0.00%) |
May 26, 2017 | 1.550 | 1.610 | 1.550 | 1.600 | 195,454 | +0.05(+3.23%) |
May 25, 2017 | 1.600 | 1.640 | 1.550 | 1.550 | 485,752 | -0.06(-3.73%) |
May 24, 2017 | 1.650 | 1.680 | 1.590 | 1.610 | 223,157 | -0.06(-3.59%) |
May 23, 2017 | 1.670 | 1.700 | 1.650 | 1.670 | 77,268 | +0.00(+0.00%) |
May 22, 2017 | 1.680 | 1.750 | 1.670 | 1.670 | 67,882 | -0.01(-0.60%) |
May 19, 2017 | 1.630 | 1.700 | 1.630 | 1.680 | 142,224 | +0.05(+3.07%) |
May 18, 2017 | 1.590 | 1.650 | 1.580 | 1.630 | 131,676 | +0.01(+0.62%) |
May 17, 2017 | 1.700 | 1.700 | 1.601 | 1.620 | 225,078 | -0.06(-3.57%) |
May 16, 2017 | 1.690 | 1.740 | 1.660 | 1.680 | 175,388 | +0.00(+0.00%) |
May 15, 2017 | 1.740 | 1.775 | 1.650 | 1.680 | 237,392 | -0.04(-2.33%) |
May 12, 2017 | 1.670 | 1.755 | 1.670 | 1.720 | 162,571 | +0.05(+2.99%) |
May 11, 2017 | 1.670 | 1.710 | 1.650 | 1.670 | 376,006 | +0.00(+0.00%) |
May 10, 2017 | 1.660 | 1.780 | 1.660 | 1.670 | 270,380 | -0.02(-1.18%) |
May 09, 2017 | 1.740 | 1.800 | 1.670 | 1.690 | 230,893 | -0.04(-2.31%) |
May 08, 2017 | 1.550 | 1.750 | 1.550 | 1.730 | 232,646 | +0.13(+8.12%) |
May 05, 2017 | 1.560 | 1.620 | 1.550 | 1.600 | 342,009 | +0.06(+3.90%) |
May 04, 2017 | 1.650 | 1.650 | 1.530 | 1.540 | 555,503 | -0.13(-7.78%) |
May 03, 2017 | 1.730 | 1.740 | 1.650 | 1.670 | 369,808 | -0.06(-3.47%) |
May 02, 2017 | 1.810 | 1.820 | 1.720 | 1.730 | 328,356 | -0.06(-3.35%) |
May 01, 2017 | 1.730 | 1.825 | 1.720 | 1.790 | 312,535 | +0.04(+2.29%) |
Apr 28, 2017 | 1.850 | 1.870 | 1.720 | 1.750 | 642,323 | -0.12(-6.42%) |
Apr 27, 2017 | 1.950 | 1.950 | 1.850 | 1.870 | 318,121 | -0.08(-4.10%) |
Apr 26, 2017 | 1.960 | 1.970 | 1.920 | 1.950 | 234,989 | -0.02(-1.02%) |
Apr 25, 2017 | 1.990 | 2.009 | 1.950 | 1.970 | 156,491 | -0.01(-0.51%) |
Apr 24, 2017 | 2.030 | 2.030 | 1.910 | 1.980 | 224,955 | -0.02(-1.00%) |
Apr 21, 2017 | 1.970 | 2.010 | 1.970 | 2.000 | 149,190 | +0.00(+0.00%) |
Apr 20, 2017 | 2.000 | 2.020 | 1.970 | 2.000 | 198,211 | +0.02(+1.01%) |
Apr 19, 2017 | 2.050 | 2.060 | 1.970 | 1.980 | 468,503 | -0.08(-3.88%) |
Apr 18, 2017 | 2.090 | 2.100 | 2.050 | 2.060 | 155,434 | -0.05(-2.37%) |
Apr 17, 2017 | 2.100 | 2.140 | 2.090 | 2.110 | 159,626 | -0.01(-0.47%) |
Apr 13, 2017 | 2.180 | 2.230 | 2.090 | 2.120 | 282,285 | -0.07(-3.20%) |
Apr 12, 2017 | 2.280 | 2.290 | 2.150 | 2.190 | 349,186 | -0.06(-2.67%) |
Apr 11, 2017 | 2.220 | 2.280 | 2.180 | 2.250 | 520,283 | +0.05(+2.27%) |
Apr 10, 2017 | 2.060 | 2.220 | 2.020 | 2.200 | 564,210 | +0.14(+6.80%) |
Apr 07, 2017 | 2.060 | 2.110 | 2.040 | 2.060 | 228,957 | +0.00(+0.00%) |
Apr 06, 2017 | 2.000 | 2.090 | 2.000 | 2.060 | 198,595 | +0.05(+2.49%) |
Apr 05, 2017 | 2.040 | 2.060 | 2.000 | 2.010 | 234,904 | -0.05(-2.43%) |
Apr 04, 2017 | 2.090 | 2.090 | 2.000 | 2.060 | 244,890 | -0.04(-1.90%) |
Apr 03, 2017 | 2.120 | 2.170 | 2.041 | 2.100 | 378,339 | -0.07(-3.23%) |
Mar 31, 2017 | 2.160 | 2.200 | 2.100 | 2.170 | 378,945 | +0.04(+1.88%) |
Mar 30, 2017 | 2.170 | 2.170 | 2.120 | 2.130 | 187,384 | -0.04(-1.84%) |
Mar 29, 2017 | 2.110 | 2.175 | 2.104 | 2.170 | 263,370 | +0.06(+2.84%) |
Mar 28, 2017 | 2.070 | 2.130 | 2.070 | 2.110 | 325,667 | +0.03(+1.44%) |
Mar 27, 2017 | 2.000 | 2.090 | 1.990 | 2.080 | 339,335 | +0.05(+2.46%) |
Mar 24, 2017 | 2.060 | 2.060 | 2.000 | 2.030 | 226,522 | -0.02(-0.98%) |
Mar 23, 2017 | 2.020 | 2.050 | 1.950 | 2.050 | 351,113 | +0.04(+1.99%) |
Mar 22, 2017 | 2.030 | 2.055 | 2.010 | 2.010 | 200,300 | -0.06(-2.90%) |
Mar 21, 2017 | 2.200 | 2.230 | 2.030 | 2.070 | 307,127 | -0.11(-5.05%) |
Mar 20, 2017 | 2.210 | 2.210 | 2.110 | 2.180 | 244,975 | -0.03(-1.36%) |
Mar 17, 2017 | 2.250 | 2.280 | 2.180 | 2.210 | 450,878 | +0.00(+0.00%) |
Mar 16, 2017 | 2.210 | 2.230 | 2.100 | 2.210 | 450,917 | +0.04(+1.84%) |
Mar 15, 2017 | 2.040 | 2.170 | 2.010 | 2.170 | 393,769 | +0.18(+9.05%) |
Mar 14, 2017 | 1.960 | 2.000 | 1.900 | 1.990 | 438,061 | +0.03(+1.53%) |
Mar 13, 2017 | 2.010 | 2.050 | 1.940 | 1.960 | 410,004 | -0.02(-1.01%) |
Mar 10, 2017 | 2.010 | 2.010 | 1.950 | 1.980 | 292,146 | -0.02(-1.00%) |
Mar 09, 2017 | 2.140 | 2.190 | 1.990 | 2.000 | 400,058 | -0.15(-6.98%) |
Mar 08, 2017 | 2.190 | 2.270 | 2.110 | 2.150 | 862,174 | +0.04(+1.90%) |
Mar 07, 2017 | 1.880 | 2.120 | 1.880 | 2.110 | 587,529 | +0.23(+12.23%) |
Mar 06, 2017 | 1.960 | 1.990 | 1.850 | 1.880 | 767,973 | -0.11(-5.53%) |
Mar 03, 2017 | 2.050 | 2.090 | 1.960 | 1.990 | 908,931 | -0.08(-3.86%) |
Mar 02, 2017 | 2.150 | 2.150 | 2.050 | 2.070 | 597,464 | -0.05(-2.36%) |