Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2017 | 1.616 | 253 | +0.04(+2.30%) | |||
May 26, 2017 | 1.763 | 1.763 | 1.580 | 1.580 | 850 | -0.16(-8.99%) |
May 25, 2017 | 1.938 | 1.938 | 1.736 | 1.736 | 972 | -0.11(-5.97%) |
May 24, 2017 | 1.974 | 1.975 | 1.846 | 1.846 | 3,986 | -0.17(-8.46%) |
May 22, 2017 | 2.017 | 169 | +0.01(+0.27%) | |||
May 19, 2017 | 1.951 | 2.011 | 1.919 | 2.011 | 3,151 | +0.02(+0.93%) |
May 18, 2017 | 1.929 | 1.993 | 1.929 | 1.993 | 1,081 | +0.06(+3.33%) |
May 17, 2017 | 1.993 | 1.993 | 1.901 | 1.929 | 7,868 | -0.07(-3.54%) |
May 16, 2017 | 1.984 | 2.017 | 1.984 | 1.999 | 19,121 | +0.07(+3.67%) |
May 15, 2017 | 1.864 | 2.085 | 1.837 | 1.929 | 60,795 | +0.09(+4.94%) |
May 12, 2017 | 1.864 | 1.864 | 1.838 | 1.838 | 4,257 | +0.06(+3.16%) |
May 11, 2017 | 1.791 | 1.791 | 1.782 | 1.782 | 223 | -0.10(-5.37%) |
May 09, 2017 | 1.883 | 25 | +0.05(+2.50%) | |||
May 08, 2017 | 1.792 | 1.837 | 1.792 | 1.837 | 4,423 | -0.00(-0.03%) |
May 05, 2017 | 1.704 | 1.938 | 1.704 | 1.837 | 60,249 | +0.12(+7.11%) |
May 02, 2017 | 1.715 | 10 | +0.01(+0.45%) | |||
May 01, 2017 | 1.708 | 1.708 | 1.708 | 1.708 | 275 | -0.03(-1.91%) |
Apr 28, 2017 | 1.745 | 1.745 | 1.699 | 1.741 | 5,929 | -0.00(-0.23%) |
Apr 27, 2017 | 1.699 | 1.745 | 1.699 | 1.745 | 1,426 | +0.05(+2.70%) |
Apr 26, 2017 | 1.702 | 1.702 | 1.699 | 1.699 | 1,159 | -0.08(-4.26%) |
Apr 25, 2017 | 1.699 | 1.775 | 1.699 | 1.775 | 1,239 | -0.01(-0.81%) |
Apr 24, 2017 | 1.699 | 1.789 | 1.699 | 1.789 | 413 | -0.01(-0.42%) |
Apr 20, 2017 | 1.797 | 1.797 | 1.797 | 0 | -0.00(-0.19%) | |
Apr 19, 2017 | 1.800 | 1.800 | 1.800 | 1.800 | 735 | -0.01(-0.38%) |
Apr 17, 2017 | 1.807 | 92 | -0.02(-1.13%) | |||
Apr 13, 2017 | 1.805 | 1.837 | 1.738 | 1.828 | 1,484 | -0.01(-0.50%) |
Apr 12, 2017 | 1.837 | 1.837 | 1.790 | 1.837 | 1,880 | +0.04(+2.04%) |
Apr 11, 2017 | 1.837 | 1.837 | 1.800 | 1.800 | 1,779 | -0.00(-0.20%) |
Apr 10, 2017 | 1.800 | 1.804 | 1.800 | 1.804 | 491 | -0.03(-1.80%) |
Apr 07, 2017 | 1.828 | 1.837 | 1.791 | 1.837 | 5,732 | +0.02(+1.01%) |
Apr 05, 2017 | 1.818 | 10 | -0.02(-1.00%) | |||
Apr 04, 2017 | 1.837 | 1.837 | 1.837 | 1.837 | 2,053 | +0.06(+3.09%) |
Apr 03, 2017 | 1.873 | 1.873 | 1.782 | 1.782 | 653 | -0.02(-1.02%) |
Mar 31, 2017 | 1.837 | 1.837 | 1.800 | 1.800 | 3,484 | -0.04(-2.00%) |
Mar 29, 2017 | 1.837 | 163 | +0.01(+0.50%) | |||
Mar 28, 2017 | 1.828 | 1.828 | 1.828 | 1.828 | 689 | +0.04(+2.34%) |
Mar 24, 2017 | 1.786 | 136 | +0.13(+8.03%) | |||
Mar 23, 2017 | 1.712 | 1.726 | 1.489 | 1.653 | 2,885 | -0.17(-9.09%) |
Mar 22, 2017 | 1.878 | 1.878 | 1.818 | 1.818 | 289 | -0.04(-2.25%) |
Mar 21, 2017 | 1.860 | 1.860 | 1.860 | 1.860 | 149 | +0.07(+3.88%) |
Mar 20, 2017 | 1.745 | 1.791 | 1.745 | 1.791 | 522 | -0.06(-3.47%) |
Mar 17, 2017 | 1.855 | 1.947 | 1.767 | 1.855 | 2,047 | -0.12(-5.96%) |
Mar 16, 2017 | 1.800 | 1.974 | 1.699 | 1.973 | 3,899 | +0.16(+9.04%) |
Mar 15, 2017 | 1.837 | 1.929 | 1.791 | 1.809 | 2,714 | +0.07(+4.23%) |
Mar 14, 2017 | 1.745 | 1.745 | 1.736 | 1.736 | 423 | -0.06(-3.57%) |
Mar 13, 2017 | 1.699 | 1.800 | 1.699 | 1.800 | 3,861 | +0.12(+7.10%) |
Mar 10, 2017 | 1.736 | 1.745 | 1.625 | 1.681 | 8,343 | -0.11(-6.15%) |
Mar 09, 2017 | 1.873 | 1.993 | 1.589 | 1.791 | 17,305 | -0.05(-2.50%) |
Mar 08, 2017 | 1.901 | 1.901 | 1.837 | 1.837 | 5,590 | -0.07(-3.85%) |
Mar 06, 2017 | 1.910 | 1 | -0.07(-3.70%) | |||
Mar 03, 2017 | 1.984 | 1.984 | 1.984 | 1.984 | 468 | +0.41(+26.32%) |
Mar 02, 2017 | 1.653 | 1.743 | 1.570 | 1.570 | 3,369 | -0.13(-7.55%) |