Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.900 | 2.400 | 1.890 | 2.400 | 173,635 | +0.55(+29.73%) |
May 30, 2017 | 1.900 | 1.900 | 1.726 | 1.850 | 12,205 | +0.02(+1.09%) |
May 26, 2017 | 1.995 | 2.000 | 1.799 | 1.830 | 21,173 | -0.07(-3.68%) |
May 25, 2017 | 1.799 | 2.100 | 1.708 | 1.900 | 85,494 | +0.10(+5.56%) |
May 24, 2017 | 1.767 | 2.074 | 1.700 | 1.800 | 22,843 | +0.12(+6.95%) |
May 23, 2017 | 1.700 | 1.750 | 1.650 | 1.683 | 18,223 | -0.07(-3.83%) |
May 22, 2017 | 1.785 | 1.790 | 1.603 | 1.750 | 28,004 | +0.05(+2.94%) |
May 19, 2017 | 1.700 | 1.800 | 1.650 | 1.700 | 28,371 | +0.01(+0.89%) |
May 18, 2017 | 1.700 | 2.000 | 1.600 | 1.685 | 97,297 | -0.01(-0.88%) |
May 17, 2017 | 1.575 | 2.535 | 1.575 | 1.700 | 162,402 | +0.20(+13.33%) |
May 16, 2017 | 1.806 | 1.900 | 1.451 | 1.500 | 43,449 | -0.22(-12.79%) |
May 15, 2017 | 2.200 | 2.200 | 1.600 | 1.720 | 45,401 | -0.43(-20.00%) |
May 12, 2017 | 2.200 | 2.350 | 2.000 | 2.150 | 21,705 | -0.10(-4.27%) |
May 11, 2017 | 2.401 | 2.548 | 2.200 | 2.246 | 20,559 | -0.16(-6.49%) |
May 10, 2017 | 2.450 | 2.470 | 2.400 | 2.402 | 5,942 | -0.01(-0.44%) |
May 09, 2017 | 2.470 | 2.470 | 2.410 | 2.413 | 14,191 | -0.05(-1.84%) |
May 08, 2017 | 2.480 | 2.480 | 2.400 | 2.458 | 6,753 | +0.06(+2.33%) |
May 05, 2017 | 2.425 | 2.500 | 2.400 | 2.402 | 17,685 | +0.00(+0.08%) |
May 04, 2017 | 2.467 | 2.650 | 2.320 | 2.400 | 39,173 | -0.10(-3.88%) |
May 03, 2017 | 2.499 | 2.499 | 2.400 | 2.497 | 7,962 | +0.10(+4.04%) |
May 02, 2017 | 2.460 | 2.549 | 2.400 | 2.400 | 4,910 | -0.15(-5.70%) |
May 01, 2017 | 2.600 | 2.600 | 2.500 | 2.545 | 7,827 | -0.04(-1.36%) |
Apr 28, 2017 | 2.600 | 2.600 | 2.500 | 2.580 | 11,310 | -0.01(-0.39%) |
Apr 27, 2017 | 2.520 | 2.600 | 2.455 | 2.590 | 5,642 | -0.01(-0.38%) |
Apr 26, 2017 | 2.700 | 2.700 | 2.500 | 2.600 | 8,572 | -0.05(-1.89%) |
Apr 25, 2017 | 2.450 | 2.700 | 2.410 | 2.650 | 21,644 | +0.20(+8.16%) |
Apr 24, 2017 | 2.500 | 2.675 | 2.450 | 2.450 | 24,903 | -0.09(-3.54%) |
Apr 21, 2017 | 2.610 | 2.700 | 2.412 | 2.540 | 37,633 | -0.14(-5.15%) |
Apr 20, 2017 | 2.600 | 3.300 | 2.525 | 2.678 | 108,650 | +0.08(+3.00%) |
Apr 19, 2017 | 2.550 | 2.600 | 2.410 | 2.600 | 2,867 | -0.05(-1.89%) |
Apr 18, 2017 | 2.400 | 2.700 | 2.400 | 2.650 | 922 | +0.01(+0.49%) |
Apr 17, 2017 | 2.650 | 2.651 | 2.500 | 2.637 | 1,876 | -0.01(-0.49%) |
Apr 13, 2017 | 2.800 | 2.800 | 2.401 | 2.650 | 8,963 | +0.20(+8.16%) |
Apr 12, 2017 | 2.694 | 2.694 | 2.450 | 2.450 | 4,323 | -0.12(-4.52%) |
Apr 11, 2017 | 2.550 | 2.800 | 2.401 | 2.566 | 5,940 | +0.01(+0.43%) |
Apr 10, 2017 | 2.600 | 2.600 | 2.550 | 2.555 | 3,542 | -0.05(-1.77%) |
Apr 07, 2017 | 2.623 | 3.100 | 2.450 | 2.601 | 51,749 | +0.05(+1.80%) |
Apr 06, 2017 | 2.650 | 2.650 | 2.300 | 2.555 | 3,839 | -0.06(-2.48%) |
Apr 05, 2017 | 2.500 | 2.623 | 2.401 | 2.620 | 8,418 | +0.07(+2.75%) |
Apr 04, 2017 | 2.625 | 2.625 | 2.400 | 2.550 | 2,448 | +0.05(+2.00%) |
Apr 03, 2017 | 2.600 | 2.623 | 2.450 | 2.500 | 3,865 | -0.10(-3.85%) |
Mar 31, 2017 | 2.625 | 2.645 | 2.425 | 2.600 | 4,930 | -0.02(-0.95%) |
Mar 30, 2017 | 2.660 | 2.660 | 2.400 | 2.625 | 6,694 | +0.01(+0.34%) |
Mar 29, 2017 | 2.665 | 2.665 | 2.580 | 2.616 | 2,431 | +0.02(+0.62%) |
Mar 28, 2017 | 2.650 | 2.650 | 2.545 | 2.600 | 2,525 | -0.05(-1.89%) |
Mar 27, 2017 | 2.650 | 2.650 | 2.527 | 2.650 | 3,208 | -0.02(-0.67%) |
Mar 24, 2017 | 2.668 | 2.668 | 2.450 | 2.668 | 4,135 | +0.16(+6.25%) |
Mar 23, 2017 | 2.510 | 2.600 | 2.450 | 2.511 | 3,104 | +0.00(+0.04%) |
Mar 22, 2017 | 2.510 | 2.510 | 2.451 | 2.510 | 4,466 | +0.11(+4.58%) |
Mar 21, 2017 | 2.400 | 2.650 | 2.300 | 2.400 | 8,599 | +0.20(+9.09%) |
Mar 20, 2017 | 2.501 | 2.785 | 2.200 | 2.200 | 20,817 | -0.30(-12.00%) |
Mar 17, 2017 | 2.403 | 2.699 | 2.400 | 2.500 | 5,613 | +0.10(+4.08%) |
Mar 16, 2017 | 2.500 | 2.700 | 2.400 | 2.402 | 6,193 | +0.00(+0.04%) |
Mar 15, 2017 | 2.582 | 2.700 | 2.400 | 2.401 | 4,773 | -0.10(-3.96%) |
Mar 14, 2017 | 2.700 | 2.700 | 2.300 | 2.500 | 8,118 | -0.10(-3.85%) |
Mar 13, 2017 | 2.350 | 2.798 | 2.201 | 2.600 | 40,826 | +0.25(+10.73%) |
Mar 10, 2017 | 2.201 | 2.500 | 2.200 | 2.348 | 3,026 | -0.05(-2.17%) |
Mar 09, 2017 | 2.200 | 2.480 | 2.100 | 2.400 | 4,682 | +0.10(+4.35%) |
Mar 08, 2017 | 2.300 | 2.300 | 2.250 | 2.300 | 2,965 | +0.00(+0.00%) |
Mar 07, 2017 | 2.500 | 2.500 | 2.300 | 2.300 | 1,914 | -0.10(-4.21%) |
Mar 06, 2017 | 2.450 | 2.491 | 2.301 | 2.401 | 2,790 | +0.08(+3.63%) |
Mar 03, 2017 | 2.311 | 2.400 | 2.250 | 2.317 | 5,405 | +0.12(+5.27%) |
Mar 02, 2017 | 2.500 | 2.500 | 2.101 | 2.201 | 6,160 | -0.15(-6.34%) |