Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.617 | 2.644 | 2.339 | 2.375 | 194,306 | -0.25(-9.56%) |
May 30, 2017 | 2.402 | 2.644 | 2.375 | 2.626 | 274,454 | +0.20(+8.12%) |
May 26, 2017 | 2.321 | 2.438 | 2.303 | 2.429 | 137,036 | +0.13(+5.86%) |
May 25, 2017 | 2.285 | 2.375 | 2.276 | 2.294 | 158,454 | -0.01(-0.39%) |
May 24, 2017 | 2.303 | 2.337 | 2.249 | 2.303 | 205,178 | +0.00(+0.00%) |
May 23, 2017 | 2.330 | 2.402 | 2.263 | 2.303 | 95,595 | -0.04(-1.91%) |
May 22, 2017 | 2.393 | 2.455 | 2.258 | 2.348 | 312,345 | -0.04(-1.50%) |
May 19, 2017 | 2.348 | 2.527 | 2.286 | 2.384 | 767,859 | +0.05(+2.31%) |
May 18, 2017 | 1.972 | 2.375 | 1.972 | 2.330 | 562,975 | +0.37(+18.72%) |
May 17, 2017 | 2.088 | 2.088 | 1.936 | 1.963 | 499,386 | -0.11(-5.19%) |
May 16, 2017 | 2.088 | 2.115 | 2.025 | 2.070 | 123,416 | -0.02(-0.86%) |
May 15, 2017 | 2.079 | 2.151 | 1.983 | 2.088 | 183,159 | +0.00(+0.00%) |
May 12, 2017 | 2.007 | 2.106 | 1.972 | 2.088 | 240,927 | +0.11(+5.43%) |
May 11, 2017 | 1.954 | 1.989 | 1.936 | 1.981 | 134,109 | +0.03(+1.38%) |
May 10, 2017 | 1.981 | 2.043 | 1.927 | 1.954 | 390,000 | +0.00(+0.00%) |
May 09, 2017 | 1.936 | 1.972 | 1.875 | 1.954 | 163,019 | -0.01(-0.46%) |
May 08, 2017 | 1.972 | 1.981 | 1.900 | 1.963 | 146,244 | -0.01(-0.45%) |
May 05, 2017 | 1.828 | 1.972 | 1.810 | 1.972 | 254,161 | +0.14(+7.84%) |
May 04, 2017 | 1.855 | 1.963 | 1.792 | 1.828 | 277,466 | -0.05(-2.86%) |
May 03, 2017 | 1.864 | 1.972 | 1.864 | 1.882 | 352,267 | +0.01(+0.48%) |
May 02, 2017 | 1.855 | 1.873 | 1.843 | 1.873 | 121,903 | +0.03(+1.46%) |
May 01, 2017 | 1.837 | 1.864 | 1.828 | 1.846 | 126,869 | +0.02(+0.98%) |
Apr 28, 2017 | 1.792 | 1.837 | 1.792 | 1.828 | 119,277 | +0.04(+2.00%) |
Apr 27, 2017 | 1.828 | 1.828 | 1.792 | 1.792 | 115,924 | -0.04(-1.96%) |
Apr 26, 2017 | 1.801 | 1.855 | 1.801 | 1.828 | 66,185 | +0.03(+1.49%) |
Apr 25, 2017 | 1.855 | 1.882 | 1.792 | 1.801 | 203,988 | -0.07(-3.83%) |
Apr 24, 2017 | 1.837 | 1.882 | 1.819 | 1.873 | 108,514 | +0.04(+1.95%) |
Apr 21, 2017 | 1.837 | 1.873 | 1.819 | 1.837 | 98,681 | -0.03(-1.44%) |
Apr 20, 2017 | 1.846 | 1.864 | 1.846 | 1.864 | 43,744 | +0.02(+0.97%) |
Apr 19, 2017 | 1.846 | 1.879 | 1.792 | 1.846 | 117,746 | -0.03(-1.44%) |
Apr 18, 2017 | 1.864 | 1.882 | 1.810 | 1.873 | 56,517 | +0.01(+0.48%) |
Apr 17, 2017 | 1.756 | 1.864 | 1.756 | 1.864 | 109,653 | +0.04(+2.46%) |
Apr 13, 2017 | 1.846 | 1.851 | 1.792 | 1.819 | 68,146 | -0.03(-1.46%) |
Apr 12, 2017 | 1.864 | 1.873 | 1.792 | 1.846 | 115,504 | -0.03(-1.44%) |
Apr 11, 2017 | 1.927 | 1.927 | 1.801 | 1.873 | 119,699 | +0.00(+0.00%) |
Apr 10, 2017 | 1.658 | 1.918 | 1.658 | 1.873 | 236,048 | +0.22(+13.59%) |
Apr 07, 2017 | 1.739 | 1.756 | 1.649 | 1.649 | 247,448 | -0.06(-3.66%) |
Apr 06, 2017 | 1.801 | 1.801 | 1.712 | 1.712 | 199,621 | -0.08(-4.50%) |
Apr 05, 2017 | 1.882 | 1.882 | 1.792 | 1.792 | 204,245 | -0.08(-4.31%) |
Apr 04, 2017 | 1.792 | 1.963 | 1.748 | 1.873 | 330,842 | +0.05(+2.96%) |
Apr 03, 2017 | 1.783 | 1.837 | 1.783 | 1.819 | 165,850 | +0.04(+2.53%) |
Mar 31, 2017 | 1.998 | 1.998 | 1.774 | 1.774 | 907,986 | -0.20(-10.00%) |
Mar 30, 2017 | 2.025 | 2.025 | 1.963 | 1.972 | 193,555 | -0.06(-3.08%) |
Mar 29, 2017 | 1.981 | 2.034 | 1.954 | 2.034 | 110,833 | +0.07(+3.65%) |
Mar 28, 2017 | 2.052 | 2.088 | 1.954 | 1.963 | 234,738 | -0.10(-4.78%) |
Mar 27, 2017 | 2.016 | 2.097 | 1.981 | 2.061 | 104,199 | +0.07(+3.60%) |
Mar 24, 2017 | 1.981 | 2.196 | 1.954 | 1.989 | 230,765 | +0.01(+0.45%) |
Mar 23, 2017 | 2.007 | 2.034 | 1.972 | 1.981 | 151,460 | -0.02(-0.90%) |
Mar 22, 2017 | 2.142 | 2.160 | 1.972 | 1.998 | 235,979 | -0.14(-6.69%) |
Mar 21, 2017 | 2.088 | 2.151 | 2.025 | 2.142 | 259,697 | +0.04(+1.70%) |
Mar 20, 2017 | 1.945 | 2.133 | 1.927 | 2.106 | 255,978 | +0.13(+6.82%) |
Mar 17, 2017 | 1.909 | 1.972 | 1.849 | 1.972 | 373,946 | +0.08(+4.27%) |
Mar 16, 2017 | 1.864 | 1.927 | 1.828 | 1.891 | 192,520 | +0.02(+0.96%) |
Mar 15, 2017 | 1.927 | 1.972 | 1.792 | 1.873 | 183,096 | -0.05(-2.79%) |
Mar 14, 2017 | 1.873 | 1.954 | 1.792 | 1.927 | 205,937 | +0.07(+3.86%) |
Mar 13, 2017 | 1.864 | 1.882 | 1.819 | 1.855 | 169,616 | +0.04(+1.97%) |
Mar 10, 2017 | 1.685 | 1.855 | 1.658 | 1.819 | 264,583 | +0.10(+5.73%) |
Mar 09, 2017 | 1.765 | 1.815 | 1.631 | 1.721 | 294,309 | -0.05(-3.03%) |
Mar 08, 2017 | 1.882 | 1.954 | 1.506 | 1.774 | 1,321,683 | +0.27(+17.86%) |
Mar 07, 2017 | 1.568 | 1.631 | 1.506 | 1.506 | 364,548 | -0.11(-6.67%) |
Mar 06, 2017 | 1.721 | 1.721 | 1.568 | 1.613 | 330,214 | -0.11(-6.25%) |
Mar 03, 2017 | 1.792 | 1.819 | 1.676 | 1.721 | 275,822 | -0.10(-5.42%) |
Mar 02, 2017 | 1.748 | 1.837 | 1.712 | 1.819 | 194,373 | +0.05(+3.05%) |