Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.350 | 1.370 | 1.200 | 1.300 | 81,845 | -0.06(-4.41%) |
May 30, 2017 | 1.600 | 1.600 | 1.350 | 1.360 | 96,510 | -0.26(-16.05%) |
May 29, 2017 | 1.650 | 1.660 | 1.620 | 1.620 | 1,400 | -0.04(-2.41%) |
May 26, 2017 | 1.470 | 1.700 | 1.470 | 1.660 | 41,743 | +0.19(+12.93%) |
May 25, 2017 | 1.390 | 1.470 | 1.370 | 1.470 | 26,616 | +0.05(+3.52%) |
May 24, 2017 | 1.360 | 1.420 | 1.360 | 1.420 | 14,800 | +0.06(+4.41%) |
May 23, 2017 | 1.400 | 1.400 | 1.330 | 1.360 | 23,900 | -0.04(-2.86%) |
May 19, 2017 | 1.420 | 1.420 | 1.340 | 1.400 | 47,262 | +0.00(+0.00%) |
May 18, 2017 | 1.400 | 1.420 | 1.360 | 1.400 | 7,900 | +0.00(+0.00%) |
May 17, 2017 | 1.400 | 1.400 | 1.350 | 1.400 | 26,500 | -0.03(-2.10%) |
May 16, 2017 | 1.360 | 1.480 | 1.330 | 1.430 | 71,933 | +0.12(+9.16%) |
May 15, 2017 | 1.440 | 1.440 | 1.260 | 1.310 | 137,277 | -0.11(-7.75%) |
May 12, 2017 | 1.430 | 1.470 | 1.400 | 1.420 | 69,400 | -0.08(-5.33%) |
May 11, 2017 | 1.670 | 1.670 | 1.410 | 1.500 | 63,600 | -0.20(-11.76%) |
May 10, 2017 | 1.680 | 1.700 | 1.610 | 1.700 | 70,352 | -0.01(-0.58%) |
May 09, 2017 | 1.650 | 1.770 | 1.590 | 1.710 | 30,327 | +0.01(+0.59%) |
May 08, 2017 | 1.870 | 1.870 | 1.600 | 1.700 | 140,559 | -0.17(-9.09%) |
May 05, 2017 | 1.900 | 1.930 | 1.870 | 1.870 | 700 | -0.05(-2.60%) |
May 04, 2017 | 1.920 | 1.970 | 1.900 | 1.920 | 3,000 | +0.02(+1.05%) |
May 03, 2017 | 1.910 | 2.000 | 1.900 | 1.900 | 3,800 | -0.01(-0.52%) |
May 02, 2017 | 1.960 | 1.960 | 1.910 | 1.910 | 8,333 | -0.08(-4.02%) |
May 01, 2017 | 1.920 | 1.990 | 1.920 | 1.990 | 1,700 | +0.02(+1.02%) |
Apr 28, 2017 | 1.910 | 1.980 | 1.890 | 1.970 | 14,605 | +0.07(+3.68%) |
Apr 27, 2017 | 1.880 | 1.900 | 1.810 | 1.900 | 7,395 | +0.01(+0.53%) |
Apr 26, 2017 | 1.870 | 1.930 | 1.870 | 1.890 | 4,047 | -0.06(-3.08%) |
Apr 25, 2017 | 1.950 | 1.960 | 1.850 | 1.950 | 22,800 | -0.01(-0.51%) |
Apr 24, 2017 | 1.940 | 2.000 | 1.920 | 1.960 | 12,562 | +0.05(+2.62%) |
Apr 21, 2017 | 2.000 | 2.020 | 1.910 | 1.910 | 11,776 | -0.11(-5.45%) |
Apr 20, 2017 | 2.000 | 2.020 | 2.000 | 2.020 | 21,305 | +0.02(+1.00%) |
Apr 19, 2017 | 2.000 | 2.010 | 2.000 | 2.000 | 27,200 | -0.01(-0.50%) |
Apr 18, 2017 | 2.000 | 2.010 | 2.000 | 2.010 | 19,864 | +0.00(+0.00%) |
Apr 17, 2017 | 2.000 | 2.010 | 2.000 | 2.010 | 56,224 | +0.00(+0.00%) |
Apr 13, 2017 | 2.010 | 2.010 | 2.000 | 2.010 | 24,475 | +0.00(+0.00%) |
Apr 12, 2017 | 2.060 | 2.060 | 2.000 | 2.010 | 24,100 | -0.04(-1.95%) |
Apr 11, 2017 | 2.050 | 2.050 | 2.020 | 2.050 | 6,573 | +0.03(+1.49%) |
Apr 10, 2017 | 2.010 | 2.030 | 2.010 | 2.020 | 2,900 | +0.02(+1.00%) |
Apr 07, 2017 | 2.030 | 2.030 | 2.000 | 2.000 | 9,000 | -0.03(-1.48%) |
Apr 06, 2017 | 2.010 | 2.060 | 2.010 | 2.030 | 46,194 | -0.03(-1.46%) |
Apr 05, 2017 | 2.050 | 2.060 | 2.030 | 2.060 | 27,569 | +0.00(+0.00%) |
Apr 04, 2017 | 2.060 | 2.060 | 2.030 | 2.060 | 31,500 | -0.02(-0.96%) |
Apr 03, 2017 | 2.030 | 2.080 | 2.010 | 2.080 | 16,300 | -0.02(-0.95%) |
Mar 31, 2017 | 2.060 | 2.100 | 2.020 | 2.100 | 5,926 | +0.05(+2.44%) |
Mar 30, 2017 | 2.050 | 2.050 | 2.050 | 2.050 | 500 | +0.04(+1.99%) |
Mar 29, 2017 | 2.010 | 2.010 | 2.010 | 2.010 | 432 | -0.03(-1.47%) |
Mar 28, 2017 | 2.030 | 2.040 | 2.000 | 2.040 | 19,500 | -0.04(-1.92%) |
Mar 27, 2017 | 2.010 | 2.080 | 1.980 | 2.080 | 27,552 | +0.07(+3.48%) |
Mar 24, 2017 | 2.050 | 2.050 | 2.010 | 2.010 | 5,630 | -0.03(-1.47%) |
Mar 23, 2017 | 2.000 | 2.090 | 2.000 | 2.040 | 7,994 | +0.04(+2.00%) |
Mar 22, 2017 | 2.120 | 2.140 | 2.000 | 2.000 | 7,169 | -0.06(-2.91%) |
Mar 21, 2017 | 2.100 | 2.100 | 2.060 | 2.060 | 1,600 | -0.04(-1.90%) |
Mar 20, 2017 | 2.200 | 2.210 | 2.100 | 2.100 | 8,093 | -0.02(-0.94%) |
Mar 17, 2017 | 2.050 | 2.120 | 2.050 | 2.120 | 11,438 | +0.08(+3.92%) |
Mar 16, 2017 | 2.010 | 2.090 | 2.010 | 2.040 | 46,820 | +0.03(+1.49%) |
Mar 15, 2017 | 2.020 | 2.050 | 2.000 | 2.010 | 86,438 | +0.01(+0.50%) |
Mar 14, 2017 | 1.900 | 2.000 | 1.850 | 2.000 | 108,880 | +0.10(+5.26%) |
Mar 13, 2017 | 2.080 | 2.080 | 1.900 | 1.900 | 28,830 | -0.10(-5.00%) |
Mar 10, 2017 | 2.100 | 2.120 | 1.950 | 2.000 | 25,438 | -0.07(-3.38%) |
Mar 09, 2017 | 2.160 | 2.160 | 2.070 | 2.070 | 13,858 | -0.06(-2.82%) |
Mar 08, 2017 | 2.150 | 2.160 | 1.990 | 2.130 | 34,850 | -0.02(-0.93%) |
Mar 07, 2017 | 2.290 | 2.290 | 2.140 | 2.150 | 50,619 | -0.08(-3.59%) |
Mar 06, 2017 | 2.300 | 2.300 | 2.210 | 2.230 | 17,102 | -0.08(-3.46%) |
Mar 03, 2017 | 2.390 | 2.390 | 2.310 | 2.310 | 12,698 | +0.03(+1.32%) |
Mar 02, 2017 | 2.390 | 2.400 | 2.280 | 2.280 | 13,300 | -0.07(-2.98%) |