Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.170 | 2.170 | 2.040 | 2.055 | 13,581 | -0.11(-5.28%) |
May 30, 2017 | 2.120 | 2.180 | 2.120 | 2.170 | 21,605 | +0.01(+0.46%) |
May 26, 2017 | 2.150 | 2.200 | 2.110 | 2.160 | 26,206 | +0.04(+1.89%) |
May 25, 2017 | 2.030 | 2.250 | 2.030 | 2.120 | 39,127 | +0.09(+4.43%) |
May 24, 2017 | 2.020 | 2.050 | 1.970 | 2.030 | 11,350 | +0.03(+1.50%) |
May 23, 2017 | 2.030 | 2.039 | 1.920 | 2.000 | 23,210 | -0.02(-0.99%) |
May 22, 2017 | 2.000 | 2.035 | 1.980 | 2.020 | 25,420 | +0.02(+1.00%) |
May 19, 2017 | 1.990 | 2.000 | 1.988 | 2.000 | 865 | +0.00(+0.00%) |
May 18, 2017 | 2.000 | 2.000 | 1.925 | 2.000 | 11,416 | +0.00(+0.00%) |
May 17, 2017 | 2.100 | 2.170 | 1.960 | 2.000 | 18,475 | -0.10(-4.76%) |
May 16, 2017 | 1.950 | 2.220 | 1.950 | 2.100 | 31,256 | +0.26(+14.01%) |
May 15, 2017 | 1.730 | 1.900 | 1.730 | 1.842 | 3,465 | -0.01(-0.43%) |
May 12, 2017 | 1.900 | 1.900 | 1.800 | 1.850 | 19,389 | -0.05(-2.63%) |
May 11, 2017 | 1.915 | 1.915 | 1.830 | 1.900 | 3,469 | -0.05(-2.56%) |
May 10, 2017 | 1.920 | 1.950 | 1.750 | 1.950 | 57,652 | +0.05(+2.63%) |
May 09, 2017 | 1.920 | 1.950 | 1.900 | 1.900 | 9,795 | -0.06(-3.06%) |
May 08, 2017 | 1.950 | 2.000 | 1.900 | 1.960 | 10,146 | -0.00(-0.15%) |
May 05, 2017 | 2.015 | 2.015 | 1.950 | 1.963 | 10,125 | -0.04(-1.85%) |
May 04, 2017 | 1.950 | 2.030 | 1.950 | 2.000 | 12,168 | +0.01(+0.58%) |
May 03, 2017 | 2.100 | 2.100 | 1.910 | 1.988 | 18,865 | -0.01(-0.69%) |
May 02, 2017 | 2.020 | 2.040 | 2.000 | 2.002 | 9,889 | -0.01(-0.38%) |
May 01, 2017 | 2.010 | 2.020 | 1.990 | 2.010 | 16,289 | +0.00(+0.00%) |
Apr 28, 2017 | 2.040 | 2.040 | 1.910 | 2.010 | 12,415 | -0.02(-1.13%) |
Apr 27, 2017 | 1.985 | 2.050 | 1.965 | 2.033 | 32,102 | +0.06(+3.20%) |
Apr 26, 2017 | 2.000 | 2.100 | 1.950 | 1.970 | 64,530 | -0.03(-1.50%) |
Apr 25, 2017 | 2.000 | 1.985 | 2.000 | 4,210 | +0.01(+0.76%) | |
Apr 24, 2017 | 1.980 | 2.080 | 1.910 | 1.985 | 15,074 | +0.03(+1.28%) |
Apr 21, 2017 | 1.970 | 2.000 | 1.956 | 1.960 | 14,129 | -0.00(-0.12%) |
Apr 20, 2017 | 1.950 | 1.990 | 1.950 | 1.962 | 15,575 | -0.00(-0.16%) |
Apr 19, 2017 | 2.040 | 2.040 | 1.950 | 1.965 | 24,033 | -0.08(-4.13%) |
Apr 18, 2017 | 2.120 | 2.120 | 2.030 | 2.050 | 15,242 | -0.05(-2.38%) |
Apr 17, 2017 | 2.200 | 2.200 | 2.070 | 2.100 | 11,283 | -0.02(-0.94%) |
Apr 13, 2017 | 2.050 | 2.170 | 2.050 | 2.120 | 14,440 | +0.07(+3.41%) |
Apr 12, 2017 | 2.060 | 2.150 | 2.050 | 2.050 | 17,028 | +0.00(+0.00%) |
Apr 11, 2017 | 2.020 | 2.180 | 2.020 | 2.050 | 27,071 | +0.03(+1.49%) |
Apr 10, 2017 | 2.100 | 2.100 | 2.000 | 2.020 | 20,245 | +0.02(+1.00%) |
Apr 07, 2017 | 2.130 | 2.130 | 1.990 | 2.000 | 31,632 | -0.08(-3.85%) |
Apr 06, 2017 | 2.100 | 2.190 | 2.080 | 2.080 | 16,686 | -0.02(-0.91%) |
Apr 05, 2017 | 2.140 | 2.200 | 2.000 | 2.099 | 75,636 | +0.05(+2.39%) |
Apr 04, 2017 | 2.140 | 2.170 | 2.010 | 2.050 | 22,771 | -0.09(-4.21%) |
Apr 03, 2017 | 1.850 | 2.237 | 1.850 | 2.140 | 56,127 | +0.24(+12.63%) |
Mar 31, 2017 | 2.070 | 2.070 | 1.830 | 1.900 | 24,619 | -0.16(-7.77%) |
Mar 30, 2017 | 1.990 | 2.100 | 1.975 | 2.060 | 24,729 | +0.11(+5.64%) |
Mar 29, 2017 | 1.910 | 1.950 | 1.900 | 1.950 | 8,801 | +0.05(+2.63%) |
Mar 28, 2017 | 1.970 | 1.970 | 1.750 | 1.900 | 12,847 | -0.06(-2.81%) |
Mar 27, 2017 | 1.980 | 1.980 | 1.850 | 1.955 | 26,139 | +0.06(+2.89%) |
Mar 24, 2017 | 1.838 | 1.900 | 1.800 | 1.900 | 4,661 | +0.12(+6.74%) |
Mar 23, 2017 | 1.900 | 1.930 | 1.780 | 1.780 | 15,684 | -0.02(-1.11%) |
Mar 22, 2017 | 1.760 | 1.850 | 1.750 | 1.800 | 14,212 | +0.04(+2.27%) |
Mar 21, 2017 | 1.780 | 1.800 | 1.750 | 1.760 | 6,159 | -0.02(-1.12%) |
Mar 20, 2017 | 1.990 | 2.000 | 1.780 | 1.780 | 34,803 | +0.01(+0.56%) |
Mar 17, 2017 | 1.810 | 1.850 | 1.770 | 1.770 | 9,068 | +0.00(+0.00%) |
Mar 16, 2017 | 1.800 | 1.950 | 1.770 | 1.770 | 22,813 | -0.03(-1.67%) |
Mar 15, 2017 | 1.850 | 1.900 | 1.520 | 1.800 | 34,731 | -0.09(-4.76%) |
Mar 14, 2017 | 1.680 | 2.000 | 1.670 | 1.890 | 66,520 | +0.22(+13.17%) |
Mar 13, 2017 | 1.870 | 1.870 | 1.500 | 1.670 | 18,523 | -0.20(-10.70%) |
Mar 10, 2017 | 1.880 | 1.943 | 1.780 | 1.870 | 11,478 | -0.01(-0.53%) |
Mar 09, 2017 | 1.860 | 1.940 | 1.785 | 1.880 | 7,907 | +0.02(+1.08%) |
Mar 08, 2017 | 2.000 | 2.000 | 1.850 | 1.860 | 28,253 | -0.04(-2.11%) |
Mar 07, 2017 | 2.000 | 2.050 | 1.900 | 1.900 | 10,697 | -0.10(-5.00%) |
Mar 06, 2017 | 1.950 | 2.020 | 1.850 | 2.000 | 44,177 | +0.10(+5.26%) |
Mar 03, 2017 | 1.940 | 1.940 | 1.850 | 1.900 | 44,226 | -0.03(-1.55%) |
Mar 02, 2017 | 1.910 | 2.000 | 1.910 | 1.930 | 29,142 | -0.01(-0.52%) |