Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.903 | 1.903 | 1.837 | 1.875 | 5,698,360 | -0.05(-2.44%) |
May 30, 2017 | 1.950 | 1.959 | 1.894 | 1.922 | 4,843,679 | -0.08(-3.76%) |
May 26, 2017 | 2.025 | 2.044 | 1.987 | 1.997 | 3,876,509 | -0.03(-1.39%) |
May 25, 2017 | 2.034 | 2.034 | 1.978 | 2.025 | 4,536,197 | -0.04(-1.82%) |
May 24, 2017 | 2.062 | 2.100 | 1.978 | 2.062 | 8,135,348 | -0.02(-0.90%) |
May 23, 2017 | 2.194 | 2.241 | 2.072 | 2.081 | 5,976,864 | -0.11(-5.13%) |
May 22, 2017 | 2.147 | 2.203 | 2.147 | 2.194 | 4,872,782 | +0.06(+2.63%) |
May 19, 2017 | 2.175 | 2.203 | 2.109 | 2.137 | 5,655,514 | +0.01(+0.44%) |
May 18, 2017 | 2.222 | 2.231 | 2.119 | 2.128 | 5,611,009 | -0.07(-2.99%) |
May 17, 2017 | 2.222 | 2.231 | 2.152 | 2.194 | 6,172,062 | +0.08(+3.54%) |
May 16, 2017 | 2.128 | 2.175 | 2.091 | 2.119 | 4,463,443 | -0.04(-1.74%) |
May 15, 2017 | 2.194 | 2.194 | 2.109 | 2.156 | 3,793,315 | -0.01(-0.43%) |
May 12, 2017 | 2.156 | 2.184 | 2.128 | 2.166 | 4,992,392 | +0.03(+1.32%) |
May 11, 2017 | 2.072 | 2.137 | 2.062 | 2.137 | 4,999,091 | +0.07(+3.17%) |
May 10, 2017 | 2.044 | 2.100 | 2.025 | 2.072 | 3,745,154 | +0.03(+1.38%) |
May 09, 2017 | 1.997 | 2.072 | 1.978 | 2.044 | 3,643,445 | +0.02(+0.93%) |
May 08, 2017 | 2.025 | 2.044 | 1.987 | 2.025 | 2,689,493 | +0.00(+0.00%) |
May 05, 2017 | 2.016 | 2.081 | 1.987 | 2.025 | 4,163,262 | +0.05(+2.37%) |
May 04, 2017 | 2.025 | 2.044 | 1.969 | 1.978 | 5,142,705 | -0.07(-3.65%) |
May 03, 2017 | 2.034 | 2.119 | 2.006 | 2.053 | 8,024,849 | +0.04(+1.86%) |
May 02, 2017 | 1.987 | 2.044 | 1.978 | 2.016 | 5,878,317 | +0.07(+3.86%) |
May 01, 2017 | 2.016 | 2.034 | 1.936 | 1.941 | 4,854,957 | -0.10(-5.05%) |
Apr 28, 2017 | 2.053 | 2.081 | 2.025 | 2.044 | 5,378,831 | +0.00(+0.00%) |
Apr 27, 2017 | 2.100 | 2.100 | 2.006 | 2.044 | 5,678,993 | -0.07(-3.11%) |
Apr 26, 2017 | 2.053 | 2.109 | 1.969 | 2.109 | 9,436,365 | +0.05(+2.27%) |
Apr 25, 2017 | 2.128 | 2.133 | 2.034 | 2.062 | 8,097,752 | -0.08(-3.93%) |
Apr 24, 2017 | 2.147 | 2.203 | 2.128 | 2.147 | 6,367,015 | -0.08(-3.78%) |
Apr 21, 2017 | 2.259 | 2.259 | 2.212 | 2.231 | 4,056,740 | -0.03(-1.25%) |
Apr 20, 2017 | 2.241 | 2.287 | 2.212 | 2.259 | 5,248,609 | +0.00(+0.00%) |
Apr 19, 2017 | 2.381 | 2.391 | 2.203 | 2.259 | 8,991,045 | -0.16(-6.59%) |
Apr 18, 2017 | 2.447 | 2.475 | 2.391 | 2.419 | 5,318,899 | -0.03(-1.15%) |
Apr 17, 2017 | 2.541 | 2.541 | 2.400 | 2.447 | 5,918,968 | -0.07(-2.97%) |
Apr 13, 2017 | 2.531 | 2.597 | 2.475 | 2.522 | 6,888,236 | -0.06(-2.18%) |
Apr 12, 2017 | 2.606 | 2.606 | 2.522 | 2.578 | 3,991,178 | -0.03(-1.08%) |
Apr 11, 2017 | 2.531 | 2.606 | 2.522 | 2.606 | 7,065,701 | +0.13(+5.30%) |
Apr 10, 2017 | 2.437 | 2.475 | 2.409 | 2.475 | 4,048,411 | -0.01(-0.38%) |
Apr 07, 2017 | 2.559 | 2.578 | 2.419 | 2.484 | 5,969,512 | -0.02(-0.75%) |
Apr 06, 2017 | 2.503 | 2.522 | 2.437 | 2.503 | 3,544,212 | -0.02(-0.74%) |
Apr 05, 2017 | 2.391 | 2.541 | 2.391 | 2.522 | 6,730,209 | +0.06(+2.28%) |
Apr 04, 2017 | 2.484 | 2.484 | 2.377 | 2.466 | 4,801,360 | +0.01(+0.38%) |
Apr 03, 2017 | 2.316 | 2.456 | 2.311 | 2.456 | 8,501,652 | +0.16(+6.94%) |
Mar 31, 2017 | 2.269 | 2.353 | 2.250 | 2.297 | 7,230,508 | +0.10(+4.70%) |
Mar 30, 2017 | 2.231 | 2.241 | 2.137 | 2.194 | 3,632,147 | -0.06(-2.50%) |
Mar 29, 2017 | 2.241 | 2.287 | 2.212 | 2.250 | 2,831,936 | +0.02(+0.84%) |
Mar 28, 2017 | 2.325 | 2.344 | 2.184 | 2.231 | 4,765,720 | -0.10(-4.42%) |
Mar 27, 2017 | 2.362 | 2.381 | 2.306 | 2.334 | 4,541,440 | +0.08(+3.75%) |
Mar 24, 2017 | 2.212 | 2.306 | 2.184 | 2.250 | 4,090,654 | +0.06(+2.56%) |
Mar 23, 2017 | 2.325 | 2.334 | 2.175 | 2.194 | 6,066,887 | -0.10(-4.49%) |
Mar 22, 2017 | 2.306 | 2.334 | 2.250 | 2.297 | 3,615,968 | -0.01(-0.41%) |
Mar 21, 2017 | 2.287 | 2.353 | 2.278 | 2.306 | 6,174,247 | +0.04(+1.65%) |
Mar 20, 2017 | 2.175 | 2.287 | 2.166 | 2.269 | 4,103,835 | +0.14(+6.61%) |
Mar 17, 2017 | 2.194 | 2.264 | 2.100 | 2.128 | 11,812,322 | -0.12(-5.42%) |
Mar 16, 2017 | 2.353 | 2.367 | 2.222 | 2.250 | 7,244,611 | -0.07(-3.23%) |
Mar 15, 2017 | 2.091 | 2.372 | 2.072 | 2.325 | 9,190,434 | +0.27(+13.22%) |
Mar 14, 2017 | 2.127 | 2.187 | 2.044 | 2.054 | 5,501,395 | -0.07(-3.46%) |
Mar 13, 2017 | 2.035 | 2.155 | 2.026 | 2.127 | 6,991,054 | +0.09(+4.53%) |
Mar 10, 2017 | 1.957 | 2.049 | 1.934 | 2.035 | 5,016,896 | +0.12(+6.25%) |
Mar 09, 2017 | 2.026 | 2.035 | 1.897 | 1.915 | 5,966,629 | -0.10(-5.02%) |
Mar 08, 2017 | 1.980 | 2.072 | 1.971 | 2.017 | 5,463,368 | -0.01(-0.45%) |
Mar 07, 2017 | 1.989 | 2.136 | 1.966 | 2.026 | 6,917,891 | +0.02(+0.92%) |
Mar 06, 2017 | 2.127 | 2.127 | 1.989 | 2.007 | 6,517,317 | -0.18(-8.40%) |
Mar 03, 2017 | 2.155 | 2.256 | 2.100 | 2.192 | 9,098,284 | -0.01(-0.42%) |
Mar 02, 2017 | 2.265 | 2.344 | 2.201 | 2.201 | 6,695,230 | -0.16(-6.64%) |