Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.170 | 2.170 | 2.000 | 2.030 | 130,243 | +0.00(+0.00%) |
May 30, 2017 | 2.220 | 2.279 | 1.970 | 2.030 | 334,516 | -0.25(-10.96%) |
May 26, 2017 | 2.180 | 2.330 | 2.180 | 2.280 | 157,428 | +0.08(+3.64%) |
May 25, 2017 | 2.200 | 2.280 | 2.150 | 2.200 | 253,456 | +0.03(+1.38%) |
May 24, 2017 | 2.060 | 2.190 | 2.000 | 2.170 | 276,510 | +0.21(+10.71%) |
May 23, 2017 | 2.010 | 2.020 | 1.860 | 1.960 | 156,863 | -0.08(-3.92%) |
May 22, 2017 | 1.820 | 2.090 | 1.820 | 2.040 | 428,619 | +0.25(+13.97%) |
May 19, 2017 | 1.770 | 1.890 | 1.770 | 1.790 | 137,965 | +0.07(+4.07%) |
May 18, 2017 | 1.680 | 1.720 | 1.680 | 1.720 | 9,317 | +0.00(+0.15%) |
May 17, 2017 | 1.760 | 1.760 | 1.580 | 1.717 | 67,105 | -0.03(-1.86%) |
May 16, 2017 | 1.770 | 1.770 | 1.750 | 1.750 | 35,646 | +0.02(+1.16%) |
May 15, 2017 | 1.670 | 1.770 | 1.670 | 1.730 | 66,349 | +0.06(+3.59%) |
May 12, 2017 | 1.610 | 1.670 | 1.560 | 1.670 | 75,335 | +0.08(+5.03%) |
May 11, 2017 | 1.590 | 1.620 | 1.550 | 1.590 | 26,434 | +0.02(+1.49%) |
May 10, 2017 | 1.540 | 1.640 | 1.540 | 1.567 | 40,741 | +0.01(+0.43%) |
May 09, 2017 | 1.600 | 1.630 | 1.550 | 1.560 | 23,303 | -0.02(-1.27%) |
May 08, 2017 | 1.640 | 1.643 | 1.547 | 1.580 | 14,909 | -0.06(-3.66%) |
May 05, 2017 | 1.580 | 1.640 | 1.520 | 1.640 | 37,375 | +0.04(+2.50%) |
May 04, 2017 | 1.490 | 1.737 | 1.470 | 1.600 | 217,165 | +0.08(+5.26%) |
May 03, 2017 | 1.520 | 1.520 | 1.490 | 1.520 | 25,908 | +0.00(+0.00%) |
May 02, 2017 | 1.520 | 1.530 | 1.500 | 1.520 | 16,531 | +0.01(+0.66%) |
May 01, 2017 | 1.565 | 1.590 | 1.500 | 1.510 | 57,108 | -0.05(-3.21%) |
Apr 28, 2017 | 1.500 | 1.690 | 1.424 | 1.560 | 132,281 | -0.10(-6.02%) |
Apr 27, 2017 | 1.670 | 1.770 | 1.650 | 1.660 | 33,248 | -0.01(-0.60%) |
Apr 26, 2017 | 1.770 | 1.810 | 1.670 | 1.670 | 99,125 | -0.11(-6.18%) |
Apr 25, 2017 | 1.820 | 1.880 | 1.770 | 1.780 | 41,974 | -0.04(-2.20%) |
Apr 24, 2017 | 1.960 | 1.960 | 1.750 | 1.820 | 132,758 | -0.14(-7.14%) |
Apr 21, 2017 | 2.000 | 2.020 | 1.920 | 1.960 | 73,629 | -0.06(-2.97%) |
Apr 20, 2017 | 1.940 | 2.040 | 1.913 | 2.020 | 100,643 | +0.09(+4.66%) |
Apr 19, 2017 | 1.950 | 1.950 | 1.910 | 1.930 | 43,389 | -0.01(-0.55%) |
Apr 18, 2017 | 1.950 | 1.960 | 1.920 | 1.941 | 41,305 | +0.04(+2.14%) |
Apr 17, 2017 | 1.940 | 1.950 | 1.850 | 1.900 | 103,103 | +0.07(+3.82%) |
Apr 13, 2017 | 1.930 | 1.930 | 1.800 | 1.830 | 39,948 | -0.04(-2.14%) |
Apr 12, 2017 | 1.970 | 1.980 | 1.810 | 1.870 | 71,542 | -0.08(-4.10%) |
Apr 11, 2017 | 1.810 | 1.950 | 1.770 | 1.950 | 176,347 | +0.11(+5.98%) |
Apr 10, 2017 | 1.870 | 2.000 | 1.830 | 1.840 | 254,329 | +0.12(+6.98%) |
Apr 07, 2017 | 1.540 | 1.730 | 1.540 | 1.720 | 96,791 | +0.19(+12.42%) |
Apr 06, 2017 | 1.580 | 1.591 | 1.510 | 1.530 | 32,445 | -0.06(-3.77%) |
Apr 05, 2017 | 1.600 | 1.650 | 1.516 | 1.590 | 82,251 | +0.00(+0.00%) |
Apr 04, 2017 | 1.510 | 1.685 | 1.500 | 1.590 | 79,265 | +0.13(+8.90%) |
Apr 03, 2017 | 1.500 | 1.539 | 1.410 | 1.460 | 128,840 | -0.01(-0.68%) |
Mar 31, 2017 | 1.490 | 1.500 | 1.440 | 1.470 | 30,864 | +0.03(+2.08%) |
Mar 30, 2017 | 1.470 | 1.489 | 1.440 | 1.440 | 14,514 | +0.00(+0.00%) |
Mar 29, 2017 | 1.435 | 1.467 | 1.435 | 1.440 | 3,134 | +0.03(+2.13%) |
Mar 28, 2017 | 1.450 | 1.496 | 1.410 | 1.410 | 11,546 | -0.04(-2.76%) |
Mar 27, 2017 | 1.490 | 1.495 | 1.450 | 1.450 | 13,645 | -0.05(-3.33%) |
Mar 24, 2017 | 1.480 | 1.500 | 1.480 | 1.500 | 2,774 | -0.01(-0.66%) |
Mar 23, 2017 | 1.450 | 1.520 | 1.450 | 1.510 | 10,462 | +0.06(+4.14%) |
Mar 22, 2017 | 1.500 | 1.500 | 1.450 | 1.450 | 15,887 | -0.06(-3.97%) |
Mar 21, 2017 | 1.508 | 1.520 | 1.500 | 1.510 | 9,495 | -0.02(-1.31%) |
Mar 20, 2017 | 1.530 | 1.530 | 1.500 | 1.530 | 3,623 | +0.01(+0.66%) |
Mar 17, 2017 | 1.540 | 1.540 | 1.480 | 1.520 | 16,478 | -0.01(-0.65%) |
Mar 16, 2017 | 1.510 | 1.540 | 1.500 | 1.530 | 10,986 | +0.00(+0.00%) |
Mar 15, 2017 | 1.490 | 1.530 | 1.490 | 1.530 | 8,723 | +0.04(+2.68%) |
Mar 14, 2017 | 1.500 | 1.520 | 1.480 | 1.490 | 22,476 | -0.02(-1.32%) |
Mar 13, 2017 | 1.520 | 1.520 | 1.480 | 1.510 | 19,574 | +0.02(+1.34%) |
Mar 10, 2017 | 1.500 | 1.500 | 1.454 | 1.490 | 7,753 | +0.03(+2.05%) |
Mar 09, 2017 | 1.500 | 1.500 | 1.460 | 1.460 | 17,458 | -0.04(-2.67%) |
Mar 08, 2017 | 1.530 | 1.530 | 1.470 | 1.500 | 8,160 | +0.00(+0.00%) |
Mar 07, 2017 | 1.450 | 1.530 | 1.403 | 1.500 | 6,263 | +0.01(+0.67%) |
Mar 06, 2017 | 1.560 | 1.560 | 1.482 | 1.490 | 28,258 | -0.07(-4.49%) |
Mar 03, 2017 | 1.560 | 1.590 | 1.560 | 1.560 | 11,701 | +0.00(+0.00%) |
Mar 02, 2017 | 1.545 | 1.590 | 1.530 | 1.560 | 8,409 | -0.01(-0.64%) |