Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.571 | 1.600 | 1.550 | 1.550 | 2,409 | +0.00(+0.00%) |
May 30, 2017 | 1.600 | 1.600 | 1.481 | 1.550 | 18,712 | +0.00(+0.00%) |
May 26, 2017 | 1.500 | 1.550 | 1.500 | 1.550 | 4,382 | -0.00(-0.01%) |
May 25, 2017 | 1.600 | 1.600 | 1.550 | 1.550 | 858 | +0.00(+0.01%) |
May 24, 2017 | 1.500 | 1.600 | 1.500 | 1.550 | 46,905 | -0.00(-0.01%) |
May 23, 2017 | 1.600 | 1.600 | 1.550 | 1.550 | 13,729 | -0.05(-3.12%) |
May 22, 2017 | 1.500 | 1.600 | 1.500 | 1.600 | 76,209 | +0.00(+0.00%) |
May 19, 2017 | 1.600 | 1.600 | 1.550 | 1.600 | 7,931 | +0.10(+6.67%) |
May 18, 2017 | 1.450 | 1.550 | 1.450 | 1.500 | 20,809 | +0.00(+0.00%) |
May 17, 2017 | 1.500 | 1.500 | 1.450 | 1.500 | 4,136 | -0.05(-3.23%) |
May 16, 2017 | 1.550 | 1.575 | 1.500 | 1.550 | 5,502 | -0.05(-3.13%) |
May 15, 2017 | 1.550 | 1.650 | 1.550 | 1.600 | 32,304 | +0.00(+0.00%) |
May 12, 2017 | 1.619 | 1.650 | 1.550 | 1.600 | 31,859 | -0.10(-5.88%) |
May 11, 2017 | 1.650 | 1.700 | 1.600 | 1.700 | 26,580 | +0.00(+0.00%) |
May 10, 2017 | 1.750 | 1.750 | 1.650 | 1.700 | 32,604 | +0.00(+0.00%) |
May 09, 2017 | 1.700 | 1.750 | 1.700 | 1.700 | 15,457 | -0.05(-2.86%) |
May 08, 2017 | 1.750 | 1.750 | 1.700 | 1.750 | 5,771 | +0.00(+0.00%) |
May 05, 2017 | 1.759 | 1.800 | 1.750 | 1.750 | 14,506 | +0.00(+0.00%) |
May 04, 2017 | 1.850 | 1.864 | 1.700 | 1.750 | 41,506 | -0.15(-7.89%) |
May 03, 2017 | 1.700 | 1.900 | 1.675 | 1.900 | 133,080 | +0.25(+15.15%) |
May 02, 2017 | 1.600 | 1.700 | 1.597 | 1.650 | 32,582 | +0.10(+6.45%) |
May 01, 2017 | 1.550 | 1.600 | 1.500 | 1.550 | 24,763 | +0.05(+3.33%) |
Apr 28, 2017 | 1.519 | 1.600 | 1.500 | 1.500 | 7,362 | +0.00(+0.00%) |
Apr 27, 2017 | 1.500 | 1.550 | 1.500 | 1.500 | 7,025 | +0.00(+0.00%) |
Apr 26, 2017 | 1.500 | 1.550 | 1.500 | 1.500 | 7,803 | -0.05(-3.23%) |
Apr 25, 2017 | 1.650 | 1.650 | 1.550 | 1.550 | 9,163 | -0.05(-3.13%) |
Apr 24, 2017 | 1.500 | 1.600 | 1.500 | 1.600 | 12,767 | +0.10(+6.67%) |
Apr 21, 2017 | 1.450 | 1.500 | 1.450 | 1.500 | 8,086 | +0.05(+3.45%) |
Apr 20, 2017 | 1.500 | 1.500 | 1.400 | 1.450 | 9,411 | +0.00(+0.00%) |
Apr 19, 2017 | 1.450 | 1.500 | 1.450 | 1.450 | 2,152 | +0.05(+3.57%) |
Apr 18, 2017 | 1.450 | 1.450 | 1.400 | 1.400 | 5,734 | -0.05(-3.45%) |
Apr 17, 2017 | 1.300 | 1.500 | 1.300 | 1.450 | 39,873 | +0.10(+7.41%) |
Apr 13, 2017 | 1.350 | 1.400 | 1.300 | 1.350 | 10,463 | -0.05(-3.57%) |
Apr 12, 2017 | 1.550 | 1.550 | 1.400 | 1.400 | 10,604 | -0.10(-6.67%) |
Apr 11, 2017 | 1.500 | 1.600 | 1.500 | 1.500 | 55,703 | +0.00(+0.00%) |
Apr 10, 2017 | 1.650 | 1.650 | 1.500 | 1.500 | 13,663 | -0.15(-9.09%) |
Apr 07, 2017 | 1.550 | 1.750 | 1.534 | 1.650 | 214,814 | +0.10(+6.45%) |
Apr 06, 2017 | 1.313 | 1.600 | 1.313 | 1.550 | 43,357 | +0.25(+19.23%) |
Apr 05, 2017 | 1.400 | 1.400 | 1.300 | 1.300 | 165,657 | -0.05(-3.70%) |
Apr 04, 2017 | 1.449 | 1.500 | 1.350 | 1.350 | 164,657 | -0.10(-6.90%) |
Apr 03, 2017 | 1.500 | 1.600 | 1.350 | 1.450 | 41,474 | +0.00(+0.00%) |
Mar 31, 2017 | 1.500 | 1.550 | 1.450 | 1.450 | 15,397 | +0.00(+0.00%) |
Mar 30, 2017 | 1.500 | 1.550 | 1.450 | 1.450 | 14,583 | -0.10(-6.45%) |
Mar 29, 2017 | 1.550 | 1.550 | 1.500 | 1.550 | 25,381 | +0.05(+3.33%) |
Mar 28, 2017 | 1.550 | 1.600 | 1.350 | 1.500 | 79,032 | -0.05(-3.23%) |
Mar 27, 2017 | 1.650 | 1.700 | 1.550 | 1.550 | 33,125 | -0.10(-6.05%) |
Mar 24, 2017 | 1.650 | 1.700 | 1.650 | 1.650 | 9,333 | +0.00(+0.00%) |
Mar 23, 2017 | 1.750 | 1.800 | 1.550 | 1.650 | 163,938 | -0.15(-8.33%) |
Mar 22, 2017 | 1.800 | 1.850 | 1.800 | 1.800 | 5,762 | -0.00(-0.01%) |
Mar 21, 2017 | 1.850 | 1.850 | 1.800 | 1.800 | 5,197 | +0.00(+0.01%) |
Mar 20, 2017 | 1.800 | 1.850 | 1.800 | 1.800 | 11,168 | +0.00(+0.00%) |
Mar 17, 2017 | 1.850 | 1.880 | 1.800 | 1.800 | 47,910 | -0.05(-2.70%) |
Mar 16, 2017 | 1.845 | 1.900 | 1.800 | 1.850 | 76,196 | +0.05(+2.78%) |
Mar 15, 2017 | 1.850 | 1.850 | 1.800 | 1.800 | 7,909 | -0.05(-2.70%) |
Mar 14, 2017 | 1.850 | 1.900 | 1.850 | 1.850 | 18,679 | -0.05(-2.63%) |
Mar 13, 2017 | 1.950 | 1.950 | 1.850 | 1.900 | 11,034 | +0.05(+2.70%) |
Mar 10, 2017 | 1.950 | 1.950 | 1.850 | 1.850 | 23,781 | -0.05(-2.63%) |
Mar 09, 2017 | 1.850 | 1.950 | 1.800 | 1.900 | 30,459 | +0.05(+2.70%) |
Mar 08, 2017 | 1.800 | 1.900 | 1.800 | 1.850 | 4,647 | +0.00(+0.00%) |
Mar 07, 2017 | 1.900 | 1.900 | 1.850 | 1.850 | 4,143 | -0.05(-2.63%) |
Mar 06, 2017 | 1.750 | 1.900 | 1.750 | 1.900 | 14,162 | +0.10(+5.56%) |
Mar 03, 2017 | 1.900 | 1.900 | 1.800 | 1.800 | 18,279 | -0.05(-2.71%) |
Mar 02, 2017 | 1.850 | 1.900 | 1.850 | 1.850 | 7,946 | +0.00(+0.01%) |