Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.996 | 2.056 | 1.966 | 2.026 | 1,735,416 | -0.02(-0.97%) |
May 30, 2017 | 2.086 | 2.095 | 2.016 | 2.046 | 1,104,696 | -0.08(-3.74%) |
May 26, 2017 | 2.135 | 2.135 | 2.056 | 2.125 | 1,284,192 | +0.02(+0.94%) |
May 25, 2017 | 2.225 | 2.319 | 2.086 | 2.105 | 2,144,398 | -0.12(-5.36%) |
May 24, 2017 | 2.383 | 2.413 | 2.215 | 2.225 | 1,401,722 | -0.14(-5.88%) |
May 23, 2017 | 2.443 | 2.473 | 2.354 | 2.364 | 1,364,574 | -0.08(-3.25%) |
May 22, 2017 | 2.284 | 2.448 | 2.284 | 2.443 | 1,304,086 | +0.21(+9.33%) |
May 19, 2017 | 2.205 | 2.364 | 2.175 | 2.234 | 1,961,182 | +0.08(+3.69%) |
May 18, 2017 | 2.155 | 2.225 | 2.139 | 2.155 | 1,107,080 | -0.02(-0.91%) |
May 17, 2017 | 2.205 | 2.234 | 2.155 | 2.175 | 1,040,611 | -0.03(-1.35%) |
May 16, 2017 | 2.165 | 2.215 | 2.145 | 2.205 | 1,020,289 | +0.04(+1.83%) |
May 15, 2017 | 2.165 | 2.215 | 2.145 | 2.165 | 1,060,892 | +0.08(+3.81%) |
May 12, 2017 | 2.095 | 2.125 | 2.066 | 2.086 | 771,493 | -0.01(-0.47%) |
May 11, 2017 | 2.125 | 2.125 | 2.046 | 2.095 | 817,251 | +0.00(+0.00%) |
May 10, 2017 | 2.115 | 2.155 | 2.086 | 2.095 | 868,069 | +0.00(+0.00%) |
May 09, 2017 | 2.175 | 2.175 | 2.046 | 2.095 | 1,241,431 | -0.07(-3.21%) |
May 08, 2017 | 2.095 | 2.220 | 2.066 | 2.165 | 1,956,665 | +0.08(+3.81%) |
May 05, 2017 | 1.887 | 2.135 | 1.857 | 2.086 | 2,559,702 | +0.22(+11.70%) |
May 04, 2017 | 2.026 | 2.086 | 1.837 | 1.867 | 3,318,665 | -0.02(-1.05%) |
May 03, 2017 | 1.996 | 2.016 | 1.877 | 1.887 | 2,052,052 | -0.10(-5.00%) |
May 02, 2017 | 2.125 | 2.135 | 1.966 | 1.986 | 1,742,026 | -0.11(-5.21%) |
May 01, 2017 | 2.036 | 2.105 | 2.024 | 2.095 | 1,075,742 | +0.07(+3.43%) |
Apr 28, 2017 | 2.036 | 2.046 | 2.006 | 2.026 | 865,517 | +0.01(+0.49%) |
Apr 27, 2017 | 2.086 | 2.086 | 1.966 | 2.016 | 1,257,540 | -0.07(-3.33%) |
Apr 26, 2017 | 2.056 | 2.145 | 2.026 | 2.086 | 1,134,133 | +0.03(+1.45%) |
Apr 25, 2017 | 2.046 | 2.066 | 1.996 | 2.056 | 1,384,627 | +0.01(+0.49%) |
Apr 24, 2017 | 2.086 | 2.105 | 2.026 | 2.046 | 1,154,382 | -0.03(-1.44%) |
Apr 21, 2017 | 2.155 | 2.155 | 1.946 | 2.076 | 3,574,060 | -0.08(-3.69%) |
Apr 20, 2017 | 2.294 | 2.294 | 2.155 | 2.155 | 1,665,032 | -0.14(-6.06%) |
Apr 19, 2017 | 2.433 | 2.443 | 2.264 | 2.294 | 1,643,037 | -0.14(-5.71%) |
Apr 18, 2017 | 2.473 | 2.493 | 2.413 | 2.433 | 1,097,729 | -0.07(-2.78%) |
Apr 17, 2017 | 2.473 | 2.518 | 2.443 | 2.503 | 1,071,792 | +0.03(+1.20%) |
Apr 13, 2017 | 2.612 | 2.652 | 2.453 | 2.473 | 1,584,333 | -0.15(-5.68%) |
Apr 12, 2017 | 2.671 | 2.771 | 2.622 | 2.622 | 1,786,406 | -0.05(-1.86%) |
Apr 11, 2017 | 2.671 | 2.691 | 2.642 | 2.671 | 689,712 | -0.02(-0.74%) |
Apr 10, 2017 | 2.681 | 2.716 | 2.671 | 2.691 | 619,343 | +0.01(+0.37%) |
Apr 07, 2017 | 2.781 | 2.791 | 2.661 | 2.681 | 1,146,417 | -0.04(-1.46%) |
Apr 06, 2017 | 2.671 | 2.721 | 2.632 | 2.721 | 1,114,651 | +0.10(+3.79%) |
Apr 05, 2017 | 2.711 | 2.771 | 2.612 | 2.622 | 1,928,592 | -0.03(-1.12%) |
Apr 04, 2017 | 2.661 | 2.746 | 2.642 | 2.652 | 1,136,516 | -0.01(-0.37%) |
Apr 03, 2017 | 2.741 | 2.771 | 2.632 | 2.661 | 1,594,561 | -0.09(-3.25%) |
Mar 31, 2017 | 2.751 | 2.815 | 2.741 | 2.751 | 1,062,863 | +0.00(+0.00%) |
Mar 30, 2017 | 2.761 | 2.850 | 2.741 | 2.751 | 1,382,250 | +0.01(+0.36%) |
Mar 29, 2017 | 2.761 | 2.820 | 2.731 | 2.741 | 1,372,274 | -0.04(-1.43%) |
Mar 28, 2017 | 2.830 | 2.850 | 2.731 | 2.781 | 1,295,299 | -0.02(-0.71%) |
Mar 27, 2017 | 2.751 | 2.830 | 2.681 | 2.801 | 855,122 | +0.02(+0.71%) |
Mar 24, 2017 | 2.820 | 2.870 | 2.746 | 2.781 | 725,281 | -0.04(-1.41%) |
Mar 23, 2017 | 2.741 | 2.870 | 2.721 | 2.820 | 891,854 | +0.08(+2.90%) |
Mar 22, 2017 | 2.761 | 2.786 | 2.691 | 2.741 | 978,639 | -0.05(-1.78%) |
Mar 21, 2017 | 2.850 | 2.900 | 2.761 | 2.791 | 1,197,246 | -0.06(-2.09%) |
Mar 20, 2017 | 2.801 | 2.855 | 2.771 | 2.850 | 784,882 | +0.04(+1.41%) |
Mar 17, 2017 | 2.880 | 2.920 | 2.801 | 2.810 | 1,812,635 | -0.04(-1.39%) |
Mar 16, 2017 | 2.820 | 2.920 | 2.801 | 2.850 | 1,500,381 | +0.03(+1.06%) |
Mar 15, 2017 | 2.612 | 2.850 | 2.582 | 2.820 | 1,813,048 | +0.22(+8.40%) |
Mar 14, 2017 | 2.622 | 2.638 | 2.508 | 2.602 | 1,482,391 | -0.05(-1.87%) |
Mar 13, 2017 | 2.761 | 2.632 | 2.652 | 1,310,512 | -0.01(-0.37%) | |
Mar 10, 2017 | 2.671 | 2.731 | 2.627 | 2.661 | 1,463,333 | +0.00(+0.00%) |
Mar 09, 2017 | 2.681 | 2.741 | 2.572 | 2.661 | 2,716,479 | -0.05(-1.83%) |
Mar 08, 2017 | 2.801 | 2.890 | 2.686 | 2.711 | 1,678,774 | -0.12(-4.21%) |
Mar 07, 2017 | 2.910 | 2.949 | 2.810 | 2.830 | 1,357,468 | -0.01(-0.35%) |
Mar 06, 2017 | 2.930 | 2.930 | 2.791 | 2.840 | 1,422,472 | -0.05(-1.72%) |
Mar 03, 2017 | 2.771 | 2.999 | 2.771 | 2.890 | 1,856,660 | +0.12(+4.30%) |
Mar 02, 2017 | 2.771 | 3.059 | 2.681 | 2.771 | 6,760,910 | +0.17(+6.49%) |