Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.987 | 2.047 | 1.958 | 2.017 | 1,743,095 | -0.02(-0.97%) |
May 30, 2017 | 2.076 | 2.086 | 2.007 | 2.037 | 1,109,584 | -0.08(-3.74%) |
May 26, 2017 | 2.126 | 2.126 | 2.047 | 2.116 | 1,289,874 | +0.02(+0.94%) |
May 25, 2017 | 2.215 | 2.309 | 2.076 | 2.096 | 2,153,887 | -0.12(-5.36%) |
May 24, 2017 | 2.373 | 2.403 | 2.205 | 2.215 | 1,407,925 | -0.14(-5.88%) |
May 23, 2017 | 2.432 | 2.462 | 2.343 | 2.353 | 1,370,612 | -0.08(-3.25%) |
May 22, 2017 | 2.274 | 2.437 | 2.274 | 2.432 | 1,309,856 | +0.21(+9.33%) |
May 19, 2017 | 2.195 | 2.353 | 2.165 | 2.225 | 1,969,860 | +0.08(+3.69%) |
May 18, 2017 | 2.146 | 2.215 | 2.130 | 2.146 | 1,111,978 | -0.02(-0.91%) |
May 17, 2017 | 2.195 | 2.225 | 2.146 | 2.165 | 1,045,215 | -0.03(-1.35%) |
May 16, 2017 | 2.155 | 2.205 | 2.136 | 2.195 | 1,024,803 | +0.04(+1.83%) |
May 15, 2017 | 2.155 | 2.205 | 2.136 | 2.155 | 1,065,586 | +0.08(+3.81%) |
May 12, 2017 | 2.086 | 2.116 | 2.057 | 2.076 | 774,906 | -0.01(-0.47%) |
May 11, 2017 | 2.116 | 2.116 | 2.037 | 2.086 | 820,867 | +0.00(+0.00%) |
May 10, 2017 | 2.106 | 2.146 | 2.076 | 2.086 | 871,910 | +0.00(+0.00%) |
May 09, 2017 | 2.165 | 2.165 | 2.037 | 2.086 | 1,246,924 | -0.07(-3.21%) |
May 08, 2017 | 2.086 | 2.210 | 2.057 | 2.155 | 1,965,323 | +0.08(+3.81%) |
May 05, 2017 | 1.879 | 2.126 | 1.849 | 2.076 | 2,571,028 | +0.22(+11.70%) |
May 04, 2017 | 2.017 | 2.076 | 1.829 | 1.859 | 3,333,349 | -0.02(-1.05%) |
May 03, 2017 | 1.987 | 2.007 | 1.869 | 1.879 | 2,061,132 | -0.10(-5.00%) |
May 02, 2017 | 2.116 | 2.126 | 1.958 | 1.977 | 1,749,734 | -0.11(-5.21%) |
May 01, 2017 | 2.027 | 2.096 | 2.015 | 2.086 | 1,080,502 | +0.07(+3.43%) |
Apr 28, 2017 | 2.027 | 2.037 | 1.997 | 2.017 | 869,347 | +0.01(+0.49%) |
Apr 27, 2017 | 2.076 | 2.076 | 1.958 | 2.007 | 1,263,104 | -0.07(-3.33%) |
Apr 26, 2017 | 2.047 | 2.136 | 2.017 | 2.076 | 1,139,151 | +0.03(+1.45%) |
Apr 25, 2017 | 2.037 | 2.057 | 1.987 | 2.047 | 1,390,754 | +0.01(+0.49%) |
Apr 24, 2017 | 2.076 | 2.096 | 2.017 | 2.037 | 1,159,490 | -0.03(-1.44%) |
Apr 21, 2017 | 2.146 | 2.146 | 1.938 | 2.066 | 3,589,875 | -0.08(-3.69%) |
Apr 20, 2017 | 2.284 | 2.284 | 2.146 | 2.146 | 1,672,400 | -0.14(-6.06%) |
Apr 19, 2017 | 2.422 | 2.432 | 2.254 | 2.284 | 1,650,307 | -0.14(-5.71%) |
Apr 18, 2017 | 2.462 | 2.482 | 2.403 | 2.422 | 1,102,586 | -0.07(-2.78%) |
Apr 17, 2017 | 2.462 | 2.506 | 2.432 | 2.492 | 1,076,535 | +0.03(+1.21%) |
Apr 13, 2017 | 2.600 | 2.640 | 2.442 | 2.462 | 1,591,344 | -0.15(-5.68%) |
Apr 12, 2017 | 2.660 | 2.759 | 2.610 | 2.610 | 1,794,310 | -0.05(-1.86%) |
Apr 11, 2017 | 2.660 | 2.679 | 2.630 | 2.660 | 692,764 | -0.02(-0.74%) |
Apr 10, 2017 | 2.670 | 2.704 | 2.660 | 2.679 | 622,083 | +0.01(+0.37%) |
Apr 07, 2017 | 2.768 | 2.778 | 2.650 | 2.670 | 1,151,490 | -0.04(-1.46%) |
Apr 06, 2017 | 2.660 | 2.709 | 2.620 | 2.709 | 1,119,583 | +0.10(+3.79%) |
Apr 05, 2017 | 2.699 | 2.759 | 2.600 | 2.610 | 1,937,126 | -0.03(-1.12%) |
Apr 04, 2017 | 2.650 | 2.734 | 2.630 | 2.640 | 1,141,545 | -0.01(-0.37%) |
Apr 03, 2017 | 2.729 | 2.758 | 2.620 | 2.650 | 1,601,616 | -0.09(-3.25%) |
Mar 31, 2017 | 2.739 | 2.803 | 2.729 | 2.739 | 1,067,565 | +0.00(+0.00%) |
Mar 30, 2017 | 2.749 | 2.838 | 2.729 | 2.739 | 1,388,366 | +0.01(+0.36%) |
Mar 29, 2017 | 2.749 | 2.808 | 2.719 | 2.729 | 1,378,346 | -0.04(-1.43%) |
Mar 28, 2017 | 2.818 | 2.838 | 2.719 | 2.768 | 1,301,031 | -0.02(-0.71%) |
Mar 27, 2017 | 2.739 | 2.818 | 2.670 | 2.788 | 858,906 | +0.02(+0.71%) |
Mar 24, 2017 | 2.808 | 2.857 | 2.734 | 2.768 | 728,490 | -0.04(-1.41%) |
Mar 23, 2017 | 2.729 | 2.857 | 2.709 | 2.808 | 895,800 | +0.08(+2.90%) |
Mar 22, 2017 | 2.749 | 2.773 | 2.679 | 2.729 | 982,969 | -0.05(-1.78%) |
Mar 21, 2017 | 2.838 | 2.887 | 2.749 | 2.778 | 1,202,544 | -0.06(-2.09%) |
Mar 20, 2017 | 2.788 | 2.843 | 2.759 | 2.838 | 788,355 | +0.04(+1.41%) |
Mar 17, 2017 | 2.867 | 2.907 | 2.788 | 2.798 | 1,820,655 | -0.04(-1.39%) |
Mar 16, 2017 | 2.808 | 2.907 | 2.788 | 2.838 | 1,507,019 | +0.03(+1.06%) |
Mar 15, 2017 | 2.600 | 2.838 | 2.571 | 2.808 | 1,821,071 | +0.22(+8.40%) |
Mar 14, 2017 | 2.610 | 2.626 | 2.497 | 2.590 | 1,488,951 | -0.05(-1.87%) |
Mar 13, 2017 | 2.749 | 2.620 | 2.640 | 1,316,310 | -0.01(-0.37%) | |
Mar 10, 2017 | 2.660 | 2.719 | 2.615 | 2.650 | 1,469,808 | +0.00(+0.00%) |
Mar 09, 2017 | 2.670 | 2.729 | 2.561 | 2.650 | 2,728,498 | -0.05(-1.83%) |
Mar 08, 2017 | 2.788 | 2.877 | 2.674 | 2.699 | 1,686,203 | -0.12(-4.21%) |
Mar 07, 2017 | 2.897 | 2.937 | 2.798 | 2.818 | 1,363,474 | -0.01(-0.35%) |
Mar 06, 2017 | 2.917 | 2.917 | 2.778 | 2.828 | 1,428,766 | -0.05(-1.72%) |
Mar 03, 2017 | 2.759 | 2.986 | 2.759 | 2.877 | 1,864,875 | +0.12(+4.30%) |
Mar 02, 2017 | 2.759 | 3.045 | 2.670 | 2.759 | 6,790,826 | +0.17(+6.49%) |