Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.480 | 1.480 | 1.430 | 1.450 | 64,694 | -0.05(-3.33%) |
May 30, 2017 | 1.500 | 1.510 | 1.450 | 1.500 | 95,521 | +0.01(+0.67%) |
May 29, 2017 | 1.520 | 1.530 | 1.480 | 1.490 | 13,626 | -0.02(-1.32%) |
May 26, 2017 | 1.520 | 1.520 | 1.450 | 1.510 | 72,604 | -0.01(-0.66%) |
May 25, 2017 | 1.520 | 1.560 | 1.510 | 1.520 | 97,900 | -0.04(-2.56%) |
May 24, 2017 | 1.580 | 1.590 | 1.540 | 1.560 | 80,100 | -0.05(-3.11%) |
May 23, 2017 | 1.600 | 1.610 | 1.570 | 1.610 | 121,845 | +0.01(+0.63%) |
May 19, 2017 | 1.610 | 1.650 | 1.550 | 1.600 | 106,200 | +0.03(+1.91%) |
May 18, 2017 | 1.580 | 1.660 | 1.560 | 1.570 | 104,407 | -0.03(-1.88%) |
May 17, 2017 | 1.570 | 1.660 | 1.540 | 1.600 | 119,820 | +0.03(+1.91%) |
May 16, 2017 | 1.600 | 1.600 | 1.540 | 1.570 | 83,601 | -0.04(-2.48%) |
May 15, 2017 | 1.640 | 1.655 | 1.580 | 1.610 | 111,384 | +0.00(+0.00%) |
May 12, 2017 | 1.530 | 1.620 | 1.500 | 1.610 | 53,692 | +0.10(+6.62%) |
May 11, 2017 | 1.520 | 1.520 | 1.470 | 1.510 | 26,629 | +0.03(+2.03%) |
May 10, 2017 | 1.510 | 1.520 | 1.480 | 1.480 | 61,183 | -0.03(-1.99%) |
May 09, 2017 | 1.520 | 1.520 | 1.480 | 1.510 | 51,400 | -0.01(-0.66%) |
May 08, 2017 | 1.510 | 1.550 | 1.500 | 1.520 | 39,999 | +0.01(+0.66%) |
May 05, 2017 | 1.490 | 1.560 | 1.490 | 1.510 | 60,085 | +0.02(+1.34%) |
May 04, 2017 | 1.530 | 1.550 | 1.420 | 1.490 | 279,687 | -0.07(-4.49%) |
May 03, 2017 | 1.600 | 1.600 | 1.540 | 1.560 | 139,644 | -0.05(-3.11%) |
May 02, 2017 | 1.630 | 1.640 | 1.600 | 1.610 | 64,779 | -0.01(-0.62%) |
May 01, 2017 | 1.650 | 1.650 | 1.590 | 1.620 | 103,398 | -0.02(-1.22%) |
Apr 28, 2017 | 1.610 | 1.650 | 1.610 | 1.640 | 82,675 | +0.00(+0.00%) |
Apr 27, 2017 | 1.690 | 1.740 | 1.605 | 1.640 | 58,500 | -0.07(-4.09%) |
Apr 26, 2017 | 1.660 | 1.720 | 1.620 | 1.710 | 106,500 | +0.05(+3.01%) |
Apr 25, 2017 | 1.700 | 1.700 | 1.580 | 1.660 | 169,530 | +0.00(+0.00%) |
Apr 24, 2017 | 1.700 | 1.700 | 1.600 | 1.660 | 226,466 | -0.05(-2.92%) |
Apr 21, 2017 | 1.770 | 1.770 | 1.700 | 1.710 | 124,525 | -0.04(-2.29%) |
Apr 20, 2017 | 1.740 | 1.770 | 1.710 | 1.750 | 158,433 | +0.03(+1.74%) |
Apr 19, 2017 | 1.730 | 1.770 | 1.680 | 1.720 | 471,144 | -0.25(-12.69%) |
Apr 18, 2017 | 2.040 | 2.040 | 1.910 | 1.970 | 263,758 | -0.07(-3.43%) |
Apr 17, 2017 | 2.060 | 2.060 | 2.020 | 2.040 | 39,873 | +0.00(+0.00%) |
Apr 13, 2017 | 2.060 | 2.060 | 2.000 | 2.040 | 79,068 | +0.03(+1.49%) |
Apr 12, 2017 | 2.080 | 2.080 | 2.000 | 2.010 | 77,804 | -0.06(-2.90%) |
Apr 11, 2017 | 2.000 | 2.120 | 1.990 | 2.070 | 87,061 | +0.09(+4.55%) |
Apr 10, 2017 | 2.000 | 2.005 | 1.960 | 1.980 | 82,648 | -0.03(-1.49%) |
Apr 07, 2017 | 2.040 | 2.050 | 1.990 | 2.010 | 137,922 | -0.02(-0.99%) |
Apr 06, 2017 | 2.100 | 2.100 | 2.010 | 2.030 | 114,288 | +0.01(+0.50%) |
Apr 05, 2017 | 2.100 | 2.110 | 2.010 | 2.020 | 179,868 | -0.09(-4.27%) |
Apr 04, 2017 | 2.270 | 2.300 | 2.090 | 2.110 | 247,185 | -0.14(-6.22%) |
Apr 03, 2017 | 2.150 | 2.260 | 2.150 | 2.250 | 98,853 | +0.06(+2.74%) |
Mar 31, 2017 | 2.160 | 2.190 | 2.110 | 2.190 | 42,512 | +0.06(+2.82%) |
Mar 30, 2017 | 2.180 | 2.180 | 2.090 | 2.130 | 50,809 | -0.01(-0.47%) |
Mar 29, 2017 | 2.100 | 2.160 | 2.100 | 2.140 | 31,520 | +0.02(+0.94%) |
Mar 28, 2017 | 2.150 | 2.160 | 2.100 | 2.120 | 42,087 | +0.00(+0.00%) |
Mar 27, 2017 | 2.140 | 2.140 | 2.040 | 2.120 | 70,055 | +0.08(+3.92%) |
Mar 24, 2017 | 2.070 | 2.150 | 2.040 | 2.040 | 91,403 | -0.03(-1.45%) |
Mar 23, 2017 | 2.040 | 2.080 | 2.010 | 2.070 | 46,392 | +0.01(+0.49%) |
Mar 22, 2017 | 2.100 | 2.100 | 2.030 | 2.060 | 84,056 | -0.05(-2.37%) |
Mar 21, 2017 | 2.150 | 2.180 | 2.070 | 2.110 | 85,800 | -0.08(-3.65%) |
Mar 20, 2017 | 2.240 | 2.240 | 2.120 | 2.190 | 112,835 | -0.07(-3.10%) |
Mar 17, 2017 | 2.190 | 2.260 | 2.180 | 2.260 | 77,001 | +0.09(+4.15%) |
Mar 16, 2017 | 2.290 | 2.290 | 2.150 | 2.170 | 117,949 | -0.07(-3.13%) |
Mar 15, 2017 | 2.180 | 2.260 | 2.050 | 2.240 | 199,491 | +0.09(+4.19%) |
Mar 14, 2017 | 2.010 | 2.280 | 1.980 | 2.150 | 215,650 | +0.17(+8.59%) |
Mar 13, 2017 | 2.050 | 2.050 | 1.950 | 1.980 | 54,533 | +0.03(+1.54%) |
Mar 10, 2017 | 1.950 | 1.950 | 1.890 | 1.950 | 98,485 | +0.03(+1.56%) |
Mar 09, 2017 | 2.000 | 2.070 | 1.920 | 1.920 | 127,715 | -0.08(-4.00%) |
Mar 08, 2017 | 1.890 | 2.000 | 1.890 | 2.000 | 99,172 | +0.08(+4.17%) |
Mar 07, 2017 | 2.010 | 2.010 | 1.890 | 1.920 | 195,159 | -0.08(-4.00%) |
Mar 06, 2017 | 2.150 | 2.160 | 1.980 | 2.000 | 390,963 | -0.14(-6.54%) |
Mar 03, 2017 | 2.270 | 2.280 | 2.100 | 2.140 | 294,657 | -0.04(-1.83%) |
Mar 02, 2017 | 2.350 | 2.350 | 2.160 | 2.180 | 201,875 | -0.19(-8.02%) |