Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.750 | 1.900 | 1.750 | 1.900 | 29,066 | +0.15(+8.57%) |
May 30, 2017 | 1.700 | 1.750 | 1.660 | 1.750 | 48,279 | +0.05(+2.94%) |
May 26, 2017 | 1.700 | 1.700 | 1.650 | 1.700 | 23,801 | +0.05(+3.03%) |
May 25, 2017 | 1.650 | 1.650 | 1.588 | 1.650 | 15,491 | +0.00(+0.00%) |
May 24, 2017 | 1.600 | 1.650 | 1.550 | 1.650 | 55,122 | +0.05(+3.12%) |
May 23, 2017 | 1.700 | 1.700 | 1.550 | 1.600 | 32,340 | -0.05(-3.03%) |
May 22, 2017 | 1.600 | 1.700 | 1.500 | 1.650 | 39,566 | +0.05(+3.12%) |
May 19, 2017 | 1.600 | 1.600 | 1.510 | 1.600 | 7,995 | +0.05(+3.23%) |
May 18, 2017 | 1.550 | 1.600 | 1.350 | 1.550 | 112,130 | +0.00(+0.00%) |
May 17, 2017 | 1.600 | 1.600 | 1.550 | 1.550 | 10,413 | -0.00(-0.32%) |
May 16, 2017 | 1.600 | 1.650 | 1.550 | 1.555 | 58,767 | -0.09(-5.76%) |
May 15, 2017 | 1.600 | 1.650 | 1.550 | 1.650 | 36,231 | +0.05(+3.12%) |
May 12, 2017 | 1.650 | 1.700 | 1.600 | 1.600 | 72,909 | -0.05(-3.03%) |
May 11, 2017 | 1.650 | 1.700 | 1.650 | 1.650 | 24,548 | -0.00(-0.15%) |
May 10, 2017 | 1.650 | 1.700 | 1.650 | 1.653 | 19,517 | +0.00(+0.15%) |
May 09, 2017 | 1.800 | 1.800 | 1.600 | 1.650 | 92,851 | +0.00(+0.00%) |
May 08, 2017 | 1.900 | 1.900 | 1.400 | 1.650 | 206,397 | -0.30(-15.38%) |
May 05, 2017 | 2.000 | 2.000 | 1.900 | 1.950 | 9,189 | +0.00(+0.00%) |
May 04, 2017 | 2.000 | 2.007 | 1.900 | 1.950 | 14,498 | -0.10(-4.88%) |
May 03, 2017 | 2.050 | 2.100 | 2.000 | 2.050 | 9,289 | -0.05(-2.38%) |
May 02, 2017 | 2.050 | 2.100 | 2.002 | 2.100 | 11,013 | +0.05(+2.44%) |
May 01, 2017 | 2.100 | 2.100 | 2.050 | 2.050 | 5,730 | -0.05(-2.38%) |
Apr 28, 2017 | 2.000 | 2.100 | 2.000 | 2.100 | 4,734 | +0.10(+5.00%) |
Apr 27, 2017 | 2.050 | 2.100 | 1.992 | 2.000 | 20,424 | +0.00(+0.00%) |
Apr 26, 2017 | 2.000 | 2.100 | 2.000 | 2.000 | 2,700 | -0.05(-2.44%) |
Apr 25, 2017 | 1.950 | 2.100 | 1.950 | 2.050 | 23,843 | +0.10(+5.13%) |
Apr 24, 2017 | 1.950 | 2.050 | 1.950 | 1.950 | 13,988 | +0.05(+2.63%) |
Apr 21, 2017 | 2.000 | 2.000 | 1.900 | 1.900 | 17,540 | -0.05(-2.56%) |
Apr 20, 2017 | 1.950 | 2.000 | 1.950 | 1.950 | 15,687 | +0.00(+0.00%) |
Apr 19, 2017 | 1.950 | 2.000 | 1.950 | 1.950 | 13,955 | +0.00(+0.00%) |
Apr 18, 2017 | 2.000 | 2.000 | 1.950 | 1.950 | 11,825 | -0.05(-2.26%) |
Apr 17, 2017 | 2.000 | 2.050 | 1.925 | 1.995 | 43,982 | -0.05(-2.68%) |
Apr 13, 2017 | 1.950 | 2.050 | 1.950 | 2.050 | 25,429 | +0.10(+5.13%) |
Apr 12, 2017 | 2.050 | 2.050 | 1.950 | 1.950 | 42,131 | -0.10(-4.88%) |
Apr 11, 2017 | 2.100 | 2.100 | 2.050 | 2.050 | 2,650 | +0.05(+2.50%) |
Apr 10, 2017 | 2.100 | 2.150 | 2.000 | 2.000 | 32,007 | -0.10(-4.76%) |
Apr 07, 2017 | 2.050 | 2.100 | 1.950 | 2.100 | 27,947 | +0.05(+2.44%) |
Apr 06, 2017 | 2.100 | 2.100 | 2.050 | 2.050 | 3,522 | +0.05(+2.50%) |
Apr 05, 2017 | 2.000 | 2.100 | 2.000 | 2.000 | 16,167 | +0.00(+0.00%) |
Apr 04, 2017 | 2.000 | 2.100 | 1.950 | 2.000 | 41,959 | +0.05(+2.56%) |
Apr 03, 2017 | 2.250 | 2.250 | 1.950 | 1.950 | 96,369 | -0.25(-11.36%) |
Mar 31, 2017 | 2.200 | 2.250 | 2.200 | 2.200 | 27,961 | +0.00(+0.00%) |
Mar 30, 2017 | 2.150 | 2.250 | 2.150 | 2.200 | 51,619 | +0.05(+2.33%) |
Mar 29, 2017 | 2.050 | 2.200 | 2.050 | 2.150 | 21,958 | +0.10(+4.88%) |
Mar 28, 2017 | 2.150 | 2.150 | 2.050 | 2.050 | 32,642 | -0.10(-4.65%) |
Mar 27, 2017 | 2.100 | 2.150 | 2.000 | 2.150 | 21,994 | +0.05(+2.38%) |
Mar 24, 2017 | 2.100 | 2.100 | 2.050 | 2.100 | 1,635 | +0.00(+0.00%) |
Mar 23, 2017 | 1.900 | 2.100 | 1.900 | 2.100 | 68,648 | +0.20(+10.53%) |
Mar 22, 2017 | 1.900 | 1.950 | 1.900 | 1.900 | 19,361 | +0.00(+0.00%) |
Mar 21, 2017 | 1.950 | 2.000 | 1.900 | 1.900 | 27,007 | -0.05(-2.56%) |
Mar 20, 2017 | 1.950 | 1.990 | 1.950 | 1.950 | 10,467 | +0.00(+0.00%) |
Mar 17, 2017 | 2.000 | 2.050 | 1.950 | 1.950 | 18,306 | +0.00(+0.00%) |
Mar 16, 2017 | 2.000 | 2.050 | 1.950 | 1.950 | 56,010 | +0.00(+0.00%) |
Mar 15, 2017 | 1.950 | 2.000 | 1.900 | 1.950 | 36,150 | +0.00(+0.00%) |
Mar 14, 2017 | 1.900 | 2.050 | 1.900 | 1.950 | 37,861 | +0.05(+2.63%) |
Mar 13, 2017 | 1.950 | 2.050 | 1.900 | 1.900 | 3,921 | -0.10(-5.00%) |
Mar 10, 2017 | 2.000 | 2.050 | 1.950 | 2.000 | 25,041 | +0.00(+0.00%) |
Mar 09, 2017 | 2.100 | 2.100 | 1.950 | 2.000 | 33,933 | +0.05(+2.56%) |
Mar 08, 2017 | 2.100 | 2.100 | 1.950 | 1.950 | 26,977 | -0.10(-4.88%) |
Mar 07, 2017 | 2.000 | 2.100 | 2.000 | 2.050 | 38,345 | +0.05(+2.50%) |
Mar 06, 2017 | 2.100 | 2.100 | 2.000 | 2.000 | 49,955 | -0.15(-6.98%) |
Mar 03, 2017 | 2.100 | 2.150 | 2.050 | 2.150 | 14,987 | +0.05(+2.38%) |
Mar 02, 2017 | 2.100 | 2.155 | 2.000 | 2.100 | 78,453 | +0.00(+0.00%) |