Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.940 | 1.960 | 1.910 | 1.960 | 9,248 | +0.04(+2.08%) |
May 30, 2017 | 1.940 | 1.980 | 1.910 | 1.920 | 44,549 | +0.02(+1.05%) |
May 26, 2017 | 1.920 | 1.920 | 1.900 | 1.900 | 661 | +0.03(+1.60%) |
May 25, 2017 | 1.840 | 1.870 | 1.814 | 1.870 | 10,734 | +0.02(+1.08%) |
May 24, 2017 | 1.850 | 1.879 | 1.780 | 1.850 | 24,114 | +0.00(+0.00%) |
May 23, 2017 | 1.893 | 1.930 | 1.850 | 1.850 | 5,336 | +0.00(+0.00%) |
May 22, 2017 | 1.781 | 1.850 | 1.781 | 1.850 | 6,205 | +0.01(+0.54%) |
May 19, 2017 | 1.920 | 1.920 | 1.800 | 1.840 | 5,954 | -0.08(-4.17%) |
May 18, 2017 | 1.940 | 1.940 | 1.861 | 1.920 | 3,005 | +0.02(+1.05%) |
May 17, 2017 | 1.961 | 1.961 | 1.900 | 1.900 | 2,292 | -0.07(-3.55%) |
May 16, 2017 | 1.820 | 1.976 | 1.700 | 1.970 | 39,515 | +0.26(+15.20%) |
May 15, 2017 | 1.902 | 1.940 | 1.640 | 1.710 | 65,649 | -0.23(-11.86%) |
May 12, 2017 | 1.940 | 1.940 | 1.940 | 1.940 | 126 | -0.03(-1.31%) |
May 11, 2017 | 1.860 | 1.966 | 1.850 | 1.966 | 3,465 | +0.08(+4.01%) |
May 10, 2017 | 1.966 | 1.966 | 1.890 | 1.890 | 4,142 | -0.03(-1.56%) |
May 09, 2017 | 1.880 | 1.960 | 1.850 | 1.920 | 17,467 | +0.14(+7.59%) |
May 08, 2017 | 1.770 | 1.889 | 1.770 | 1.784 | 1,614 | +0.01(+0.82%) |
May 05, 2017 | 1.550 | 1.800 | 1.550 | 1.770 | 42,072 | +0.17(+10.62%) |
May 04, 2017 | 1.600 | 1.697 | 1.540 | 1.600 | 8,524 | -0.01(-0.62%) |
May 03, 2017 | 1.680 | 1.694 | 1.530 | 1.610 | 19,850 | -0.08(-4.73%) |
May 02, 2017 | 1.760 | 1.800 | 1.580 | 1.690 | 54,803 | -0.07(-3.98%) |
May 01, 2017 | 1.800 | 1.800 | 1.760 | 1.760 | 624 | -0.04(-2.32%) |
Apr 28, 2017 | 1.830 | 1.840 | 1.802 | 1.802 | 12,499 | -0.02(-1.00%) |
Apr 27, 2017 | 1.870 | 1.940 | 1.771 | 1.820 | 42,911 | -0.16(-8.08%) |
Apr 26, 2017 | 1.930 | 1.980 | 1.840 | 1.980 | 34,816 | +0.08(+4.21%) |
Apr 25, 2017 | 1.917 | 1.940 | 1.890 | 1.900 | 6,365 | -0.02(-1.04%) |
Apr 24, 2017 | 1.880 | 2.010 | 1.800 | 1.920 | 17,624 | +0.02(+1.05%) |
Apr 21, 2017 | 2.040 | 2.040 | 1.880 | 1.900 | 23,557 | -0.07(-3.55%) |
Apr 20, 2017 | 2.040 | 2.050 | 1.970 | 1.970 | 5,696 | +0.01(+0.51%) |
Apr 19, 2017 | 2.040 | 2.100 | 1.950 | 1.960 | 16,706 | -0.04(-2.00%) |
Apr 18, 2017 | 2.000 | 2.040 | 2.000 | 2.000 | 7,351 | +0.01(+0.50%) |
Apr 17, 2017 | 1.990 | 2.040 | 1.990 | 1.990 | 2,299 | +0.01(+0.51%) |
Apr 13, 2017 | 1.970 | 1.987 | 1.970 | 1.980 | 2,261 | +0.01(+0.51%) |
Apr 12, 2017 | 2.000 | 2.000 | 1.970 | 1.970 | 3,642 | +0.00(+0.00%) |
Apr 11, 2017 | 2.040 | 2.040 | 1.970 | 1.970 | 1,743 | -0.03(-1.42%) |
Apr 10, 2017 | 2.010 | 2.044 | 1.998 | 1.998 | 1,542 | -0.04(-1.87%) |
Apr 07, 2017 | 2.050 | 2.050 | 1.990 | 2.037 | 7,789 | +0.06(+2.85%) |
Apr 06, 2017 | 1.920 | 2.070 | 1.920 | 1.980 | 31,410 | +0.05(+2.52%) |
Apr 05, 2017 | 1.960 | 1.960 | 1.931 | 1.931 | 1,905 | -0.03(-1.46%) |
Apr 04, 2017 | 2.050 | 2.050 | 1.920 | 1.960 | 14,541 | -0.10(-4.85%) |
Apr 03, 2017 | 2.060 | 2.060 | 2.050 | 2.060 | 338 | +0.09(+4.57%) |
Mar 30, 2017 | 1.970 | 1.970 | 1.970 | 30 | +0.02(+1.03%) | |
Mar 29, 2017 | 1.960 | 1.971 | 1.950 | 1.950 | 1,350 | -0.01(-0.51%) |
Mar 28, 2017 | 1.990 | 1.990 | 1.928 | 1.960 | 1,769 | -0.04(-2.14%) |
Mar 27, 2017 | 2.000 | 2.003 | 2.000 | 2.003 | 2,261 | -0.03(-1.33%) |
Mar 24, 2017 | 2.046 | 2.046 | 2.030 | 2.030 | 535 | +0.06(+3.05%) |
Mar 23, 2017 | 1.999 | 2.080 | 1.970 | 1.970 | 5,877 | -0.01(-0.51%) |
Mar 22, 2017 | 1.980 | 1.990 | 1.916 | 1.980 | 2,348 | +0.00(+0.01%) |
Mar 21, 2017 | 1.970 | 2.000 | 1.960 | 1.980 | 9,817 | +0.01(+0.50%) |
Mar 20, 2017 | 2.080 | 2.080 | 1.970 | 1.970 | 20,837 | +0.03(+1.55%) |
Mar 17, 2017 | 1.950 | 2.090 | 1.810 | 1.940 | 52,976 | +0.07(+3.74%) |
Mar 16, 2017 | 1.901 | 1.910 | 1.810 | 1.870 | 14,885 | -0.07(-3.39%) |
Mar 15, 2017 | 1.950 | 1.950 | 1.936 | 1.936 | 4,478 | -0.01(-0.74%) |
Mar 14, 2017 | 1.900 | 1.950 | 1.900 | 1.950 | 3,755 | +0.02(+0.89%) |
Mar 13, 2017 | 1.850 | 2.120 | 1.850 | 1.933 | 1,607 | +0.10(+5.62%) |
Mar 10, 2017 | 1.950 | 1.950 | 1.820 | 1.830 | 7,793 | -0.03(-1.61%) |
Mar 09, 2017 | 1.970 | 1.970 | 1.820 | 1.860 | 44,967 | -0.07(-3.63%) |
Mar 08, 2017 | 2.020 | 2.037 | 1.860 | 1.930 | 13,946 | -0.07(-3.50%) |
Mar 07, 2017 | 2.000 | 2.210 | 2.000 | 2.000 | 99,355 | +0.03(+1.42%) |
Mar 06, 2017 | 2.090 | 2.090 | 1.750 | 1.972 | 21,988 | -0.10(-4.73%) |
Mar 03, 2017 | 1.870 | 2.460 | 1.870 | 2.070 | 219,214 | +0.23(+12.49%) |
Mar 02, 2017 | 1.850 | 1.910 | 1.840 | 1.840 | 9,682 | -0.01(-0.54%) |