Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.450 | 1.500 | 1.400 | 1.400 | 27,287 | -0.05(-3.45%) |
May 30, 2017 | 1.494 | 1.500 | 1.450 | 1.450 | 3,158 | +0.00(+0.00%) |
May 26, 2017 | 1.455 | 1.500 | 1.450 | 1.450 | 11,116 | +0.00(+0.00%) |
May 25, 2017 | 1.500 | 1.500 | 1.450 | 1.450 | 14,560 | +0.00(+0.00%) |
May 24, 2017 | 1.498 | 1.500 | 1.450 | 1.450 | 5,469 | -0.05(-3.33%) |
May 23, 2017 | 1.476 | 1.550 | 1.460 | 1.500 | 20,614 | +0.05(+3.45%) |
May 22, 2017 | 1.500 | 1.550 | 1.450 | 1.450 | 47,091 | -0.10(-6.45%) |
May 19, 2017 | 1.500 | 1.550 | 1.450 | 1.550 | 108,314 | +0.05(+3.33%) |
May 18, 2017 | 1.500 | 1.550 | 1.500 | 1.500 | 31,558 | +0.00(+0.00%) |
May 17, 2017 | 1.500 | 1.550 | 1.500 | 1.500 | 61,089 | +0.00(+0.00%) |
May 16, 2017 | 1.550 | 1.625 | 1.500 | 1.500 | 103,597 | -0.25(-14.29%) |
May 15, 2017 | 1.650 | 1.750 | 1.625 | 1.750 | 47,241 | +0.10(+6.06%) |
May 12, 2017 | 1.600 | 1.750 | 1.550 | 1.650 | 87,584 | +0.07(+4.76%) |
May 11, 2017 | 1.580 | 1.595 | 1.550 | 1.575 | 6,778 | -0.00(-0.25%) |
May 10, 2017 | 1.550 | 1.600 | 1.550 | 1.579 | 32,666 | -0.02(-1.31%) |
May 09, 2017 | 1.600 | 1.650 | 1.550 | 1.600 | 18,316 | -0.05(-3.03%) |
May 08, 2017 | 1.550 | 1.650 | 1.500 | 1.650 | 58,295 | +0.10(+6.45%) |
May 05, 2017 | 1.500 | 1.550 | 1.500 | 1.550 | 19,902 | +0.00(+0.00%) |
May 04, 2017 | 1.550 | 1.600 | 1.500 | 1.550 | 98,140 | +0.00(+0.00%) |
May 03, 2017 | 1.550 | 1.600 | 1.550 | 1.550 | 46,735 | +0.00(+0.00%) |
May 02, 2017 | 1.700 | 1.700 | 1.500 | 1.550 | 148,753 | -0.05(-3.13%) |
May 01, 2017 | 1.600 | 1.700 | 1.600 | 1.600 | 116,058 | -0.05(-3.03%) |
Apr 28, 2017 | 1.650 | 1.700 | 1.625 | 1.650 | 92,023 | +0.00(+0.00%) |
Apr 27, 2017 | 1.700 | 1.725 | 1.650 | 1.650 | 103,717 | -0.05(-2.94%) |
Apr 26, 2017 | 1.750 | 1.800 | 1.650 | 1.700 | 165,590 | -0.05(-2.86%) |
Apr 25, 2017 | 1.800 | 1.800 | 1.750 | 1.750 | 139,954 | -0.05(-2.78%) |
Apr 24, 2017 | 1.850 | 2.100 | 1.750 | 1.800 | 335,692 | +0.00(+0.00%) |
Apr 21, 2017 | 1.750 | 1.850 | 1.705 | 1.800 | 162,791 | +0.10(+5.88%) |
Apr 20, 2017 | 1.700 | 1.750 | 1.600 | 1.700 | 101,118 | +0.00(+0.00%) |
Apr 19, 2017 | 1.700 | 1.750 | 1.650 | 1.700 | 79,066 | -0.03(-1.45%) |
Apr 18, 2017 | 1.650 | 1.750 | 1.650 | 1.725 | 56,633 | +0.08(+4.55%) |
Apr 17, 2017 | 1.600 | 1.700 | 1.600 | 1.650 | 101,636 | +0.05(+3.12%) |
Apr 13, 2017 | 1.700 | 1.700 | 1.600 | 1.600 | 84,622 | -0.10(-5.88%) |
Apr 12, 2017 | 1.800 | 1.800 | 1.700 | 1.700 | 173,252 | -0.10(-5.56%) |
Apr 11, 2017 | 1.800 | 1.900 | 1.700 | 1.800 | 379,194 | +0.13(+7.55%) |
Apr 10, 2017 | 1.650 | 1.700 | 1.600 | 1.674 | 221,587 | +0.05(+3.00%) |
Apr 07, 2017 | 1.650 | 1.650 | 1.600 | 1.625 | 100,981 | +0.02(+1.56%) |
Apr 06, 2017 | 1.600 | 1.650 | 1.600 | 1.600 | 91,203 | +0.00(+0.00%) |
Apr 05, 2017 | 1.600 | 1.650 | 1.600 | 1.600 | 120,137 | +0.00(+0.00%) |
Apr 04, 2017 | 1.650 | 1.655 | 1.600 | 1.600 | 118,061 | -0.10(-5.88%) |
Apr 03, 2017 | 1.750 | 1.795 | 1.600 | 1.700 | 338,598 | -0.10(-5.56%) |
Mar 31, 2017 | 1.650 | 1.850 | 1.600 | 1.800 | 565,634 | -0.35(-16.28%) |
Mar 30, 2017 | 2.200 | 2.250 | 2.000 | 2.150 | 699,140 | +0.20(+10.26%) |
Mar 29, 2017 | 2.250 | 2.295 | 1.850 | 1.950 | 1,072,779 | -0.40(-17.02%) |
Mar 28, 2017 | 2.250 | 2.900 | 1.800 | 2.350 | 7,341,384 | +0.95(+67.86%) |
Mar 27, 2017 | 1.400 | 1.450 | 1.350 | 1.400 | 89,099 | +0.00(+0.00%) |
Mar 24, 2017 | 1.300 | 1.500 | 1.275 | 1.400 | 136,865 | +0.10(+7.69%) |
Mar 23, 2017 | 1.250 | 1.400 | 1.200 | 1.300 | 121,928 | +0.05(+4.00%) |
Mar 22, 2017 | 1.250 | 1.300 | 1.200 | 1.250 | 69,456 | +0.05(+4.17%) |
Mar 21, 2017 | 1.250 | 1.300 | 1.200 | 1.200 | 37,589 | +0.00(+0.00%) |
Mar 20, 2017 | 1.250 | 1.300 | 1.200 | 1.200 | 43,071 | -0.10(-7.69%) |
Mar 17, 2017 | 1.250 | 1.300 | 1.250 | 1.300 | 15,739 | +0.05(+4.00%) |
Mar 16, 2017 | 1.200 | 1.325 | 1.200 | 1.250 | 56,519 | +0.05(+4.17%) |
Mar 15, 2017 | 1.200 | 1.250 | 1.200 | 1.200 | 6,613 | -0.05(-4.00%) |
Mar 14, 2017 | 1.200 | 1.300 | 1.200 | 1.250 | 68,031 | +0.05(+4.17%) |
Mar 13, 2017 | 1.300 | 1.300 | 1.200 | 1.200 | 53,659 | -0.05(-4.00%) |
Mar 10, 2017 | 1.250 | 1.250 | 1.200 | 1.250 | 19,497 | +0.00(+0.00%) |
Mar 09, 2017 | 1.250 | 1.300 | 1.250 | 1.250 | 25,142 | +0.00(+0.00%) |
Mar 08, 2017 | 1.250 | 1.300 | 1.250 | 1.250 | 34,574 | +0.00(+0.00%) |
Mar 07, 2017 | 1.300 | 1.300 | 1.250 | 1.250 | 20,343 | -0.05(-3.85%) |
Mar 06, 2017 | 1.300 | 1.350 | 1.250 | 1.300 | 42,226 | +0.05(+4.00%) |
Mar 03, 2017 | 1.300 | 1.300 | 1.250 | 1.250 | 23,826 | -0.05(-3.85%) |
Mar 02, 2017 | 1.300 | 1.350 | 1.300 | 1.300 | 35,616 | +0.00(+0.00%) |