Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.470 | 1.530 | 1.400 | 1.490 | 166,991 | +0.01(+0.68%) |
May 30, 2017 | 1.735 | 1.740 | 1.450 | 1.480 | 393,387 | -0.24(-13.95%) |
May 26, 2017 | 1.750 | 1.801 | 1.580 | 1.720 | 165,359 | -0.03(-1.71%) |
May 25, 2017 | 1.870 | 1.890 | 1.750 | 1.750 | 156,835 | -0.15(-7.89%) |
May 24, 2017 | 1.900 | 1.900 | 1.800 | 1.900 | 84,212 | +0.00(+0.00%) |
May 23, 2017 | 1.945 | 1.950 | 1.840 | 1.900 | 30,086 | -0.04(-1.81%) |
May 22, 2017 | 1.935 | 1.959 | 1.910 | 1.935 | 74,042 | +0.01(+0.26%) |
May 19, 2017 | 1.850 | 1.940 | 1.830 | 1.930 | 85,856 | +0.08(+4.32%) |
May 18, 2017 | 1.800 | 1.870 | 1.800 | 1.850 | 67,093 | -0.04(-2.12%) |
May 17, 2017 | 1.850 | 1.920 | 1.830 | 1.890 | 92,759 | +0.05(+2.72%) |
May 16, 2017 | 1.900 | 1.910 | 1.810 | 1.840 | 70,878 | -0.06(-3.11%) |
May 15, 2017 | 1.940 | 1.940 | 1.800 | 1.899 | 87,927 | -0.03(-1.61%) |
May 12, 2017 | 1.930 | 1.990 | 1.900 | 1.930 | 163,566 | -0.01(-0.52%) |
May 11, 2017 | 1.895 | 1.940 | 1.880 | 1.940 | 58,936 | +0.05(+2.65%) |
May 10, 2017 | 1.955 | 1.960 | 1.850 | 1.890 | 96,941 | -0.07(-3.57%) |
May 09, 2017 | 2.085 | 2.090 | 1.940 | 1.960 | 63,609 | -0.08(-3.73%) |
May 08, 2017 | 2.000 | 2.036 | 1.980 | 2.036 | 53,008 | +0.05(+2.31%) |
May 05, 2017 | 2.040 | 2.040 | 1.950 | 1.990 | 62,077 | +0.04(+2.05%) |
May 04, 2017 | 2.185 | 2.190 | 1.950 | 1.950 | 90,545 | -0.17(-8.02%) |
May 03, 2017 | 1.960 | 2.140 | 1.960 | 2.120 | 239,564 | +0.15(+7.61%) |
May 02, 2017 | 1.900 | 2.010 | 1.830 | 1.970 | 84,097 | +0.14(+7.77%) |
May 01, 2017 | 1.820 | 1.900 | 1.800 | 1.828 | 48,053 | +0.01(+0.44%) |
Apr 28, 2017 | 1.860 | 1.860 | 1.750 | 1.820 | 139,401 | -0.05(-2.67%) |
Apr 27, 2017 | 1.930 | 1.960 | 1.850 | 1.870 | 160,886 | -0.11(-5.56%) |
Apr 26, 2017 | 2.000 | 2.000 | 1.940 | 1.980 | 151,058 | -0.02(-1.00%) |
Apr 25, 2017 | 2.065 | 2.072 | 1.990 | 2.000 | 160,125 | -0.04(-2.20%) |
Apr 24, 2017 | 2.160 | 2.175 | 1.920 | 2.045 | 272,006 | -0.10(-4.88%) |
Apr 21, 2017 | 2.160 | 2.170 | 2.130 | 2.150 | 35,789 | -0.01(-0.46%) |
Apr 20, 2017 | 2.180 | 2.210 | 2.150 | 2.160 | 85,135 | +0.00(+0.00%) |
Apr 19, 2017 | 2.220 | 2.220 | 2.130 | 2.160 | 60,234 | -0.05(-2.26%) |
Apr 18, 2017 | 2.190 | 2.230 | 2.150 | 2.210 | 54,522 | +0.03(+1.38%) |
Apr 17, 2017 | 2.150 | 2.240 | 2.130 | 2.180 | 138,831 | +0.03(+1.49%) |
Apr 13, 2017 | 2.145 | 2.150 | 2.110 | 2.148 | 64,312 | +0.03(+1.32%) |
Apr 12, 2017 | 2.150 | 2.190 | 2.100 | 2.120 | 65,312 | -0.03(-1.40%) |
Apr 11, 2017 | 2.220 | 2.230 | 2.110 | 2.150 | 73,869 | -0.05(-2.27%) |
Apr 10, 2017 | 2.150 | 2.230 | 2.100 | 2.200 | 97,569 | +0.05(+2.33%) |
Apr 07, 2017 | 2.160 | 2.230 | 2.110 | 2.150 | 61,477 | -0.05(-2.27%) |
Apr 06, 2017 | 2.300 | 2.310 | 2.050 | 2.200 | 119,161 | -0.07(-3.08%) |
Apr 05, 2017 | 2.250 | 2.310 | 2.200 | 2.270 | 90,319 | +0.05(+2.25%) |
Apr 04, 2017 | 2.375 | 2.395 | 2.220 | 2.220 | 124,984 | -0.15(-6.33%) |
Apr 03, 2017 | 2.400 | 2.440 | 2.360 | 2.370 | 109,791 | -0.04(-1.66%) |
Mar 31, 2017 | 2.395 | 2.410 | 2.190 | 2.410 | 98,802 | +0.06(+2.55%) |
Mar 30, 2017 | 2.425 | 2.450 | 2.260 | 2.350 | 231,258 | -0.07(-2.89%) |
Mar 29, 2017 | 2.280 | 2.450 | 2.250 | 2.420 | 266,077 | +0.17(+7.56%) |
Mar 28, 2017 | 2.100 | 2.280 | 2.100 | 2.250 | 161,999 | +0.06(+2.51%) |
Mar 27, 2017 | 2.140 | 2.200 | 2.100 | 2.195 | 80,515 | +0.09(+4.52%) |
Mar 24, 2017 | 2.075 | 2.130 | 2.044 | 2.100 | 72,638 | +0.01(+0.48%) |
Mar 23, 2017 | 2.160 | 2.160 | 2.050 | 2.090 | 59,124 | -0.04(-1.88%) |
Mar 22, 2017 | 2.160 | 2.190 | 2.110 | 2.130 | 26,933 | -0.03(-1.39%) |
Mar 21, 2017 | 2.240 | 2.240 | 2.150 | 2.160 | 68,344 | -0.06(-2.70%) |
Mar 20, 2017 | 2.175 | 2.280 | 2.160 | 2.220 | 67,760 | +0.07(+3.26%) |
Mar 17, 2017 | 2.110 | 2.190 | 2.080 | 2.150 | 48,484 | +0.05(+2.63%) |
Mar 16, 2017 | 2.060 | 2.150 | 2.050 | 2.095 | 86,052 | +0.07(+3.20%) |
Mar 15, 2017 | 2.090 | 2.120 | 1.950 | 2.030 | 78,230 | -0.07(-3.24%) |
Mar 14, 2017 | 2.240 | 2.250 | 2.050 | 2.098 | 54,254 | -0.15(-6.76%) |
Mar 13, 2017 | 2.280 | 2.290 | 2.250 | 2.250 | 107,267 | -0.02(-0.88%) |
Mar 10, 2017 | 2.240 | 2.300 | 2.240 | 2.270 | 143,962 | +0.02(+0.89%) |
Mar 09, 2017 | 1.965 | 2.250 | 1.940 | 2.250 | 279,682 | +0.31(+15.98%) |
Mar 08, 2017 | 2.115 | 2.130 | 1.890 | 1.940 | 638,557 | -0.19(-8.79%) |
Mar 07, 2017 | 2.190 | 2.190 | 2.090 | 2.127 | 176,467 | -0.01(-0.61%) |
Mar 06, 2017 | 2.200 | 2.250 | 2.140 | 2.140 | 111,521 | -0.05(-2.28%) |
Mar 03, 2017 | 2.150 | 2.190 | 2.150 | 2.190 | 121,495 | +0.02(+1.15%) |
Mar 02, 2017 | 2.170 | 2.200 | 2.110 | 2.165 | 179,588 | -0.02(-1.14%) |