Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.900 | 1.902 | 1.870 | 1.870 | 14,369 | -0.03(-1.50%) |
May 30, 2017 | 1.860 | 1.977 | 1.860 | 1.899 | 23,417 | -0.04(-1.87%) |
May 26, 2017 | 1.928 | 1.938 | 1.874 | 1.935 | 42,956 | +0.06(+3.45%) |
May 25, 2017 | 1.886 | 1.890 | 1.862 | 1.870 | 5,999 | -0.02(-1.06%) |
May 24, 2017 | 1.891 | 1.922 | 1.890 | 1.890 | 14,525 | +0.00(+0.00%) |
May 23, 2017 | 1.994 | 1.994 | 1.890 | 1.890 | 19,885 | -0.17(-8.25%) |
May 22, 2017 | 1.980 | 2.100 | 1.980 | 2.060 | 17,020 | +0.12(+6.33%) |
May 19, 2017 | 1.877 | 1.980 | 1.877 | 1.937 | 11,200 | -0.04(-2.07%) |
May 18, 2017 | 1.920 | 1.978 | 1.850 | 1.978 | 20,004 | -0.00(-0.09%) |
May 17, 2017 | 2.060 | 2.098 | 1.947 | 1.980 | 9,115 | -0.08(-3.80%) |
May 16, 2017 | 2.132 | 2.139 | 2.058 | 2.058 | 7,600 | -0.08(-3.64%) |
May 15, 2017 | 2.147 | 2.204 | 2.097 | 2.136 | 46,718 | +0.04(+1.86%) |
May 12, 2017 | 2.089 | 2.110 | 2.033 | 2.097 | 19,831 | +0.01(+0.33%) |
May 11, 2017 | 1.990 | 2.122 | 1.940 | 2.090 | 43,806 | +0.12(+6.09%) |
May 10, 2017 | 1.950 | 2.000 | 1.950 | 1.970 | 20,271 | +0.03(+1.55%) |
May 09, 2017 | 1.971 | 1.971 | 1.940 | 1.940 | 3,950 | -0.03(-1.43%) |
May 08, 2017 | 1.995 | 1.997 | 1.954 | 1.968 | 12,125 | -0.02(-1.10%) |
May 05, 2017 | 1.964 | 1.990 | 1.957 | 1.990 | 8,999 | +0.03(+1.58%) |
May 04, 2017 | 1.998 | 2.021 | 1.935 | 1.959 | 12,739 | -0.05(-2.54%) |
May 03, 2017 | 2.012 | 2.023 | 1.895 | 2.010 | 53,594 | +0.02(+0.81%) |
May 02, 2017 | 1.920 | 1.994 | 1.879 | 1.994 | 58,993 | +0.12(+6.62%) |
May 01, 2017 | 1.983 | 1.989 | 1.870 | 1.870 | 12,491 | -0.11(-5.77%) |
Apr 28, 2017 | 2.000 | 2.015 | 1.980 | 1.985 | 7,311 | -0.02(-0.77%) |
Apr 27, 2017 | 2.004 | 2.004 | 1.943 | 2.000 | 7,316 | -0.00(-0.13%) |
Apr 26, 2017 | 2.072 | 2.072 | 1.984 | 2.003 | 32,904 | +0.02(+0.91%) |
Apr 25, 2017 | 2.010 | 2.010 | 1.935 | 1.985 | 14,866 | -0.02(-1.18%) |
Apr 24, 2017 | 1.994 | 2.120 | 1.986 | 2.008 | 22,263 | +0.03(+1.43%) |
Apr 21, 2017 | 2.000 | 2.000 | 1.957 | 1.980 | 16,698 | +0.03(+1.76%) |
Apr 20, 2017 | 2.003 | 2.010 | 1.920 | 1.946 | 28,496 | -0.10(-5.09%) |
Apr 19, 2017 | 2.030 | 2.080 | 2.030 | 2.050 | 2,326 | +0.10(+5.05%) |
Apr 18, 2017 | 2.120 | 2.120 | 1.916 | 1.952 | 2,005 | -0.02(-0.94%) |
Apr 17, 2017 | 2.102 | 2.102 | 1.963 | 1.970 | 22,129 | -0.06(-2.88%) |
Apr 13, 2017 | 2.118 | 2.140 | 1.993 | 2.028 | 22,255 | -0.10(-4.79%) |
Apr 12, 2017 | 2.007 | 2.130 | 2.007 | 2.130 | 8,400 | +0.07(+3.23%) |
Apr 11, 2017 | 2.034 | 2.064 | 1.990 | 2.064 | 31,446 | +0.03(+1.40%) |
Apr 10, 2017 | 2.132 | 2.132 | 2.000 | 2.035 | 13,200 | -0.06(-2.68%) |
Apr 07, 2017 | 2.090 | 2.127 | 2.090 | 2.091 | 12,610 | +0.00(+0.07%) |
Apr 06, 2017 | 2.030 | 2.090 | 2.022 | 2.090 | 9,185 | +0.05(+2.55%) |
Apr 05, 2017 | 2.079 | 2.079 | 2.030 | 2.038 | 2,652 | +0.04(+1.91%) |
Apr 04, 2017 | 2.095 | 2.150 | 2.000 | 2.000 | 39,802 | -0.15(-6.80%) |
Apr 03, 2017 | 2.150 | 2.150 | 2.046 | 2.146 | 60,509 | -0.05(-2.27%) |
Mar 31, 2017 | 2.182 | 2.196 | 2.182 | 2.196 | 1,659 | +0.02(+0.72%) |
Mar 30, 2017 | 2.180 | 2.180 | 2.180 | 2.180 | 958 | -0.00(-0.12%) |
Mar 29, 2017 | 2.183 | 2.183 | 2.183 | 2.183 | 100 | -0.02(-0.75%) |
Mar 28, 2017 | 2.254 | 2.254 | 2.172 | 2.199 | 5,481 | -0.12(-5.21%) |
Mar 27, 2017 | 2.305 | 2.320 | 2.282 | 2.320 | 7,600 | +0.13(+6.15%) |
Mar 24, 2017 | 2.195 | 2.195 | 2.176 | 2.186 | 10,542 | +0.07(+3.24%) |
Mar 23, 2017 | 2.144 | 2.174 | 2.117 | 2.117 | 11,650 | -0.02(-1.03%) |
Mar 22, 2017 | 2.100 | 2.142 | 2.100 | 2.139 | 30,189 | +0.04(+1.93%) |
Mar 21, 2017 | 2.071 | 2.099 | 2.071 | 2.099 | 371 | +0.03(+1.60%) |
Mar 20, 2017 | 2.060 | 2.070 | 2.060 | 2.066 | 11,340 | +0.06(+3.00%) |
Mar 17, 2017 | 2.033 | 2.033 | 1.992 | 2.005 | 1,138 | +0.08(+4.12%) |
Mar 16, 2017 | 2.002 | 2.002 | 1.926 | 1.926 | 14,500 | +0.11(+5.86%) |
Mar 15, 2017 | 1.819 | 1.819 | 1.819 | 1.819 | 400 | +0.09(+5.17%) |
Mar 14, 2017 | 1.732 | 1.732 | 1.730 | 1.730 | 4,974 | -0.03(-1.69%) |
Mar 13, 2017 | 1.831 | 1.831 | 1.691 | 1.760 | 29,495 | -0.15(-7.63%) |
Mar 10, 2017 | 1.904 | 1.905 | 1.904 | 1.905 | 2,622 | +0.13(+7.46%) |
Mar 09, 2017 | 1.853 | 1.853 | 1.750 | 1.773 | 4,864 | -0.04(-2.34%) |
Mar 08, 2017 | 1.930 | 1.930 | 1.677 | 1.815 | 12,518 | -0.11(-5.57%) |
Mar 07, 2017 | 2.022 | 2.023 | 1.783 | 1.922 | 16,605 | -0.15(-7.08%) |
Mar 06, 2017 | 2.099 | 2.107 | 2.042 | 2.069 | 14,052 | -0.05(-2.24%) |
Mar 03, 2017 | 2.093 | 2.130 | 2.093 | 2.116 | 1,234 | -0.01(-0.65%) |
Mar 02, 2017 | 2.233 | 2.233 | 2.094 | 2.130 | 13,410 | -0.15(-6.58%) |