Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.660 | 1.660 | 1.470 | 1.530 | 10,740,510 | -0.15(-8.93%) |
May 30, 2017 | 1.740 | 1.740 | 1.680 | 1.680 | 4,180,793 | -0.07(-4.00%) |
May 26, 2017 | 1.750 | 1.780 | 1.700 | 1.750 | 2,941,473 | +0.02(+1.16%) |
May 25, 2017 | 1.850 | 1.930 | 1.680 | 1.730 | 7,559,739 | -0.13(-6.99%) |
May 24, 2017 | 1.820 | 1.920 | 1.815 | 1.860 | 4,944,005 | +0.03(+1.64%) |
May 23, 2017 | 1.820 | 1.850 | 1.760 | 1.830 | 4,734,433 | +0.03(+1.67%) |
May 22, 2017 | 1.790 | 1.820 | 1.730 | 1.800 | 3,609,940 | +0.05(+2.86%) |
May 19, 2017 | 1.730 | 1.780 | 1.720 | 1.750 | 6,291,829 | +0.04(+2.34%) |
May 18, 2017 | 1.690 | 1.740 | 1.680 | 1.710 | 4,966,775 | +0.02(+1.18%) |
May 17, 2017 | 1.780 | 1.790 | 1.680 | 1.690 | 7,707,582 | -0.09(-5.06%) |
May 16, 2017 | 1.880 | 1.890 | 1.760 | 1.780 | 4,766,648 | -0.09(-4.81%) |
May 15, 2017 | 1.900 | 1.920 | 1.830 | 1.870 | 4,270,237 | +0.06(+3.31%) |
May 12, 2017 | 1.870 | 1.900 | 1.800 | 1.810 | 3,182,378 | -0.05(-2.69%) |
May 11, 2017 | 1.950 | 1.980 | 1.850 | 1.860 | 4,088,706 | -0.04(-2.11%) |
May 10, 2017 | 1.840 | 1.930 | 1.840 | 1.900 | 7,831,835 | +0.09(+4.97%) |
May 09, 2017 | 1.960 | 1.960 | 1.800 | 1.810 | 5,847,090 | -0.15(-7.65%) |
May 08, 2017 | 1.990 | 2.000 | 1.910 | 1.960 | 5,898,204 | -0.03(-1.51%) |
May 05, 2017 | 1.890 | 2.020 | 1.850 | 1.990 | 7,011,776 | +0.11(+5.85%) |
May 04, 2017 | 2.100 | 2.110 | 1.720 | 1.880 | 13,727,424 | -0.27(-12.56%) |
May 03, 2017 | 2.200 | 2.230 | 2.130 | 2.150 | 4,919,397 | -0.04(-1.83%) |
May 02, 2017 | 2.190 | 2.270 | 2.160 | 2.190 | 4,630,533 | +0.00(+0.00%) |
May 01, 2017 | 2.230 | 2.240 | 2.160 | 2.190 | 4,524,375 | -0.03(-1.35%) |
Apr 28, 2017 | 2.280 | 2.280 | 2.210 | 2.220 | 4,535,634 | -0.03(-1.33%) |
Apr 27, 2017 | 2.300 | 2.315 | 2.180 | 2.250 | 6,719,509 | -0.09(-3.85%) |
Apr 26, 2017 | 2.320 | 2.400 | 2.280 | 2.340 | 5,614,766 | -0.01(-0.43%) |
Apr 25, 2017 | 2.280 | 2.360 | 2.250 | 2.350 | 3,819,711 | +0.08(+3.52%) |
Apr 24, 2017 | 2.280 | 2.310 | 2.210 | 2.270 | 3,542,489 | +0.03(+1.34%) |
Apr 21, 2017 | 2.170 | 2.260 | 2.160 | 2.240 | 5,770,987 | +0.07(+3.23%) |
Apr 20, 2017 | 2.230 | 2.240 | 2.160 | 2.170 | 5,122,700 | -0.02(-0.91%) |
Apr 19, 2017 | 2.320 | 2.350 | 2.180 | 2.190 | 6,370,320 | -0.11(-4.78%) |
Apr 18, 2017 | 2.270 | 2.355 | 2.240 | 2.300 | 4,943,574 | +0.01(+0.44%) |
Apr 17, 2017 | 2.320 | 2.350 | 2.250 | 2.290 | 5,344,831 | -0.03(-1.29%) |
Apr 13, 2017 | 2.400 | 2.440 | 2.320 | 2.320 | 6,250,843 | -0.09(-3.73%) |
Apr 12, 2017 | 2.530 | 2.570 | 2.390 | 2.410 | 7,356,826 | -0.09(-3.60%) |
Apr 11, 2017 | 2.450 | 2.510 | 2.390 | 2.500 | 5,994,042 | +0.03(+1.21%) |
Apr 10, 2017 | 2.460 | 2.480 | 2.390 | 2.470 | 5,954,879 | +0.10(+4.22%) |
Apr 07, 2017 | 2.510 | 2.510 | 2.360 | 2.370 | 7,155,328 | -0.15(-5.95%) |
Apr 06, 2017 | 2.460 | 2.520 | 2.420 | 2.520 | 8,672,363 | +0.11(+4.56%) |
Apr 05, 2017 | 2.570 | 2.662 | 2.390 | 2.410 | 13,261,822 | -0.09(-3.60%) |
Apr 04, 2017 | 2.560 | 2.610 | 2.470 | 2.500 | 7,848,462 | -0.03(-1.19%) |
Apr 03, 2017 | 2.560 | 2.590 | 2.480 | 2.530 | 6,192,918 | -0.05(-1.94%) |
Mar 31, 2017 | 2.480 | 2.600 | 2.410 | 2.580 | 7,900,234 | +0.08(+3.20%) |
Mar 30, 2017 | 2.680 | 2.690 | 2.500 | 2.500 | 6,361,550 | -0.12(-4.58%) |
Mar 29, 2017 | 2.430 | 2.660 | 2.420 | 2.620 | 12,063,549 | +0.20(+8.26%) |
Mar 28, 2017 | 2.260 | 2.430 | 2.250 | 2.420 | 8,173,806 | +0.18(+8.04%) |
Mar 27, 2017 | 2.170 | 2.260 | 2.150 | 2.240 | 7,612,570 | -0.03(-1.32%) |
Mar 24, 2017 | 2.220 | 2.305 | 2.180 | 2.270 | 9,034,467 | +0.06(+2.71%) |
Mar 23, 2017 | 2.210 | 2.240 | 2.150 | 2.210 | 7,084,284 | -0.02(-0.90%) |
Mar 22, 2017 | 2.290 | 2.310 | 2.180 | 2.230 | 9,326,538 | -0.10(-4.29%) |
Mar 21, 2017 | 2.370 | 2.380 | 2.270 | 2.330 | 6,904,186 | -0.04(-1.69%) |
Mar 20, 2017 | 2.290 | 2.380 | 2.265 | 2.370 | 6,391,892 | +0.04(+1.72%) |
Mar 17, 2017 | 2.380 | 2.400 | 2.250 | 2.330 | 69,361,864 | -0.03(-1.27%) |
Mar 16, 2017 | 2.463 | 2.470 | 2.360 | 2.360 | 9,654,856 | -0.08(-3.28%) |
Mar 15, 2017 | 2.400 | 2.490 | 2.350 | 2.440 | 7,988,764 | +0.11(+4.72%) |
Mar 14, 2017 | 2.400 | 2.415 | 2.240 | 2.330 | 7,399,801 | -0.13(-5.28%) |
Mar 13, 2017 | 2.530 | 2.350 | 2.460 | 8,622,786 | +0.04(+1.65%) | |
Mar 10, 2017 | 2.500 | 2.520 | 2.350 | 2.420 | 6,442,233 | -0.04(-1.63%) |
Mar 09, 2017 | 2.340 | 2.460 | 2.250 | 2.460 | 8,973,766 | +0.09(+3.80%) |
Mar 08, 2017 | 2.690 | 2.700 | 2.350 | 2.370 | 12,867,401 | -0.34(-12.55%) |
Mar 07, 2017 | 2.720 | 2.730 | 2.650 | 2.710 | 6,426,051 | +0.02(+0.74%) |
Mar 06, 2017 | 2.670 | 2.720 | 2.640 | 2.690 | 5,969,793 | +0.04(+1.51%) |
Mar 03, 2017 | 2.680 | 2.750 | 2.650 | 2.650 | 5,921,282 | -0.01(-0.38%) |
Mar 02, 2017 | 2.700 | 2.785 | 2.630 | 2.660 | 9,422,903 | -0.10(-3.62%) |