Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.931 | 1.947 | 1.866 | 1.873 | 16,511,229 | -0.07(-3.65%) |
May 30, 2017 | 1.905 | 1.944 | 1.885 | 1.944 | 17,409,104 | +0.08(+4.15%) |
May 26, 2017 | 1.879 | 1.898 | 1.847 | 1.866 | 14,585,124 | +0.01(+0.35%) |
May 25, 2017 | 1.866 | 1.924 | 1.821 | 1.860 | 13,700,184 | -0.01(-0.69%) |
May 24, 2017 | 1.918 | 1.937 | 1.873 | 1.873 | 17,291,418 | -0.05(-2.36%) |
May 23, 2017 | 1.821 | 1.924 | 1.814 | 1.918 | 17,224,786 | +0.10(+5.32%) |
May 22, 2017 | 1.808 | 1.840 | 1.750 | 1.821 | 17,107,240 | -0.04(-2.08%) |
May 19, 2017 | 1.814 | 1.905 | 1.783 | 1.860 | 13,556,986 | +0.15(+8.68%) |
May 18, 2017 | 1.782 | 1.866 | 1.679 | 1.711 | 33,995,112 | -0.35(-16.93%) |
May 17, 2017 | 2.105 | 2.141 | 2.047 | 2.060 | 12,741,078 | -0.07(-3.33%) |
May 16, 2017 | 2.092 | 2.137 | 2.042 | 2.131 | 13,714,737 | +0.09(+4.43%) |
May 15, 2017 | 1.989 | 2.070 | 1.989 | 2.040 | 21,660,592 | +0.08(+4.29%) |
May 12, 2017 | 2.034 | 2.053 | 1.950 | 1.956 | 9,550,131 | -0.06(-3.19%) |
May 11, 2017 | 1.950 | 2.034 | 1.924 | 2.021 | 12,663,006 | +0.06(+3.30%) |
May 10, 2017 | 1.969 | 1.995 | 1.950 | 1.956 | 14,852,952 | +0.05(+2.71%) |
May 09, 2017 | 1.853 | 1.924 | 1.847 | 1.905 | 10,909,910 | +0.07(+3.87%) |
May 08, 2017 | 1.847 | 1.879 | 1.808 | 1.834 | 7,595,073 | -0.03(-1.73%) |
May 05, 2017 | 1.879 | 1.918 | 1.860 | 1.866 | 11,944,652 | +0.00(+0.00%) |
May 04, 2017 | 1.885 | 1.892 | 1.821 | 1.866 | 22,339,098 | -0.06(-3.02%) |
May 03, 2017 | 2.028 | 2.028 | 1.911 | 1.924 | 18,238,532 | -0.11(-5.40%) |
May 02, 2017 | 1.995 | 2.047 | 1.986 | 2.034 | 7,414,567 | +0.05(+2.27%) |
May 01, 2017 | 1.969 | 2.008 | 1.956 | 1.989 | 3,841,277 | +0.02(+0.98%) |
Apr 28, 2017 | 1.944 | 2.002 | 1.937 | 1.969 | 6,855,546 | +0.04(+2.01%) |
Apr 27, 2017 | 1.982 | 1.995 | 1.911 | 1.931 | 8,687,200 | -0.05(-2.61%) |
Apr 26, 2017 | 1.976 | 2.005 | 1.950 | 1.982 | 7,377,589 | -0.02(-0.97%) |
Apr 25, 2017 | 1.963 | 2.015 | 1.944 | 2.002 | 7,927,088 | +0.01(+0.65%) |
Apr 24, 2017 | 1.982 | 2.018 | 1.963 | 1.989 | 10,429,226 | +0.04(+1.99%) |
Apr 21, 2017 | 1.931 | 1.950 | 1.905 | 1.950 | 4,953,304 | +0.02(+1.00%) |
Apr 20, 2017 | 1.924 | 1.950 | 1.898 | 1.931 | 16,455,800 | +0.05(+2.40%) |
Apr 19, 2017 | 1.937 | 1.950 | 1.873 | 1.885 | 10,533,586 | -0.03(-1.35%) |
Apr 18, 2017 | 1.918 | 1.963 | 1.898 | 1.911 | 11,843,337 | -0.06(-2.95%) |
Apr 17, 2017 | 1.937 | 1.995 | 1.931 | 1.969 | 11,306,995 | +0.06(+3.04%) |
Apr 13, 2017 | 1.989 | 2.015 | 1.911 | 1.911 | 16,412,861 | -0.04(-1.99%) |
Apr 12, 2017 | 2.008 | 2.034 | 1.944 | 1.950 | 15,162,982 | -0.10(-5.03%) |
Apr 11, 2017 | 2.105 | 2.111 | 2.015 | 2.053 | 21,088,928 | -0.04(-1.85%) |
Apr 10, 2017 | 2.144 | 2.163 | 2.079 | 2.092 | 8,886,130 | -0.05(-2.41%) |
Apr 07, 2017 | 2.105 | 2.215 | 2.105 | 2.144 | 15,002,984 | +0.03(+1.22%) |
Apr 06, 2017 | 2.170 | 2.202 | 2.111 | 2.118 | 12,509,915 | -0.06(-2.67%) |
Apr 05, 2017 | 2.299 | 2.341 | 2.170 | 2.176 | 12,537,716 | -0.08(-3.71%) |
Apr 04, 2017 | 2.195 | 2.260 | 2.195 | 2.260 | 6,962,238 | +0.05(+2.04%) |
Apr 03, 2017 | 2.260 | 2.260 | 2.176 | 2.215 | 5,799,871 | -0.01(-0.58%) |
Mar 31, 2017 | 2.163 | 2.264 | 2.137 | 2.228 | 10,533,259 | +0.05(+2.37%) |
Mar 30, 2017 | 2.254 | 2.286 | 2.163 | 2.176 | 16,893,232 | -0.10(-4.53%) |
Mar 29, 2017 | 2.260 | 2.299 | 2.241 | 2.279 | 9,666,380 | +0.03(+1.15%) |
Mar 28, 2017 | 2.247 | 2.273 | 2.195 | 2.254 | 17,899,546 | +0.01(+0.29%) |
Mar 27, 2017 | 2.228 | 2.257 | 2.183 | 2.247 | 18,753,190 | -0.05(-1.97%) |
Mar 24, 2017 | 2.344 | 2.376 | 2.260 | 2.292 | 11,985,242 | -0.03(-1.39%) |
Mar 23, 2017 | 2.408 | 2.447 | 2.318 | 2.325 | 18,191,750 | -0.10(-4.00%) |
Mar 22, 2017 | 2.337 | 2.480 | 2.299 | 2.421 | 24,663,672 | +0.00(+0.00%) |
Mar 21, 2017 | 2.583 | 2.609 | 2.402 | 2.421 | 20,973,504 | -0.20(-7.64%) |
Mar 20, 2017 | 2.492 | 2.634 | 2.480 | 2.622 | 14,091,000 | +0.08(+3.31%) |
Mar 17, 2017 | 2.641 | 2.664 | 2.538 | 2.538 | 13,510,744 | -0.08(-3.20%) |
Mar 16, 2017 | 2.699 | 2.706 | 2.609 | 2.622 | 16,542,689 | -0.03(-1.22%) |
Mar 15, 2017 | 2.525 | 2.673 | 2.486 | 2.654 | 22,840,622 | +0.16(+6.48%) |
Mar 14, 2017 | 2.460 | 2.512 | 2.441 | 2.492 | 8,588,995 | -0.01(-0.26%) |
Mar 13, 2017 | 2.421 | 2.505 | 2.421 | 2.499 | 11,807,335 | +0.08(+3.20%) |
Mar 10, 2017 | 2.447 | 2.463 | 2.350 | 2.421 | 25,007,512 | +0.02(+0.81%) |
Mar 09, 2017 | 2.480 | 2.512 | 2.337 | 2.402 | 21,038,246 | -0.04(-1.59%) |
Mar 08, 2017 | 2.518 | 2.531 | 2.441 | 2.441 | 32,231,294 | -0.23(-8.47%) |
Mar 07, 2017 | 2.757 | 2.757 | 2.660 | 2.667 | 17,991,414 | +0.01(+0.24%) |
Mar 06, 2017 | 2.731 | 2.764 | 2.657 | 2.660 | 13,839,284 | -0.08(-2.83%) |
Mar 03, 2017 | 2.667 | 2.747 | 2.647 | 2.738 | 10,945,332 | +0.08(+3.16%) |
Mar 02, 2017 | 2.725 | 2.744 | 2.634 | 2.654 | 13,186,976 | -0.08(-3.07%) |