Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.730 | 1.750 | 1.680 | 1.690 | 246,205 | -0.03(-1.74%) |
May 30, 2017 | 1.780 | 1.800 | 1.720 | 1.720 | 119,049 | -0.07(-3.91%) |
May 26, 2017 | 1.890 | 1.890 | 1.760 | 1.790 | 195,000 | -0.12(-6.28%) |
May 25, 2017 | 1.900 | 1.938 | 1.860 | 1.910 | 322,193 | +0.02(+1.06%) |
May 24, 2017 | 1.770 | 1.890 | 1.770 | 1.890 | 913,651 | +0.11(+6.18%) |
May 23, 2017 | 2.020 | 2.020 | 1.710 | 1.780 | 895,735 | -0.22(-11.00%) |
May 22, 2017 | 2.130 | 2.170 | 1.970 | 2.000 | 459,770 | -0.14(-6.54%) |
May 19, 2017 | 2.290 | 2.290 | 2.130 | 2.140 | 348,557 | -0.16(-6.96%) |
May 18, 2017 | 2.340 | 2.370 | 2.290 | 2.300 | 386,202 | -0.05(-2.13%) |
May 17, 2017 | 2.290 | 2.370 | 2.290 | 2.350 | 474,825 | +0.05(+2.17%) |
May 16, 2017 | 2.260 | 2.380 | 2.242 | 2.300 | 1,236,182 | +0.05(+2.22%) |
May 15, 2017 | 2.190 | 2.280 | 2.190 | 2.250 | 179,258 | +0.05(+2.27%) |
May 12, 2017 | 2.180 | 2.250 | 2.170 | 2.200 | 376,859 | +0.01(+0.46%) |
May 11, 2017 | 2.240 | 2.240 | 2.110 | 2.190 | 255,771 | -0.03(-1.35%) |
May 10, 2017 | 2.180 | 2.260 | 2.166 | 2.220 | 181,860 | +0.03(+1.37%) |
May 09, 2017 | 2.150 | 2.230 | 2.080 | 2.190 | 368,252 | +0.04(+1.86%) |
May 08, 2017 | 2.300 | 2.350 | 2.030 | 2.150 | 778,063 | -0.15(-6.52%) |
May 05, 2017 | 2.400 | 2.400 | 2.280 | 2.300 | 264,616 | -0.09(-3.77%) |
May 04, 2017 | 2.400 | 2.420 | 2.340 | 2.390 | 159,287 | -0.02(-0.83%) |
May 03, 2017 | 2.390 | 2.430 | 2.380 | 2.410 | 97,924 | +0.01(+0.42%) |
May 02, 2017 | 2.470 | 2.470 | 2.320 | 2.400 | 370,768 | -0.08(-3.23%) |
May 01, 2017 | 2.570 | 2.580 | 2.421 | 2.480 | 501,029 | -0.18(-6.77%) |
Apr 28, 2017 | 2.670 | 2.670 | 2.610 | 2.660 | 42,879 | -0.01(-0.37%) |
Apr 27, 2017 | 2.640 | 2.670 | 2.620 | 2.670 | 68,088 | +0.04(+1.52%) |
Apr 26, 2017 | 2.670 | 2.670 | 2.560 | 2.630 | 122,764 | -0.04(-1.50%) |
Apr 25, 2017 | 2.650 | 2.680 | 2.560 | 2.670 | 97,621 | +0.01(+0.38%) |
Apr 24, 2017 | 2.690 | 2.760 | 2.630 | 2.660 | 106,686 | -0.04(-1.48%) |
Apr 21, 2017 | 2.670 | 2.740 | 2.640 | 2.700 | 105,074 | +0.02(+0.75%) |
Apr 20, 2017 | 2.690 | 2.700 | 2.621 | 2.680 | 81,742 | -0.02(-0.74%) |
Apr 19, 2017 | 2.800 | 2.800 | 2.620 | 2.700 | 223,472 | -0.09(-3.23%) |
Apr 18, 2017 | 2.900 | 3.000 | 2.700 | 2.790 | 726,137 | -0.32(-10.29%) |
Apr 17, 2017 | 3.160 | 3.200 | 3.060 | 3.110 | 369,457 | -0.05(-1.58%) |
Apr 13, 2017 | 3.200 | 3.250 | 3.150 | 3.160 | 221,526 | -0.01(-0.34%) |
Apr 12, 2017 | 3.130 | 3.300 | 3.050 | 3.171 | 450,782 | +0.03(+0.98%) |
Apr 11, 2017 | 3.130 | 3.170 | 3.100 | 3.140 | 149,220 | +0.03(+0.96%) |
Apr 10, 2017 | 3.030 | 3.190 | 3.020 | 3.110 | 472,121 | +0.08(+2.64%) |
Apr 07, 2017 | 3.110 | 3.150 | 2.980 | 3.030 | 593,101 | +0.05(+1.68%) |
Apr 06, 2017 | 2.920 | 3.030 | 2.860 | 2.980 | 123,458 | +0.08(+2.76%) |
Apr 05, 2017 | 2.950 | 3.010 | 2.850 | 2.900 | 146,108 | -0.05(-1.69%) |
Apr 04, 2017 | 2.990 | 3.060 | 2.870 | 2.950 | 157,492 | -0.06(-1.99%) |
Apr 03, 2017 | 2.680 | 3.180 | 2.660 | 3.010 | 1,020,626 | +0.26(+9.45%) |
Mar 31, 2017 | 2.510 | 2.760 | 2.510 | 2.750 | 326,855 | +0.20(+7.84%) |
Mar 30, 2017 | 2.520 | 2.580 | 2.510 | 2.550 | 139,999 | +0.04(+1.59%) |
Mar 29, 2017 | 2.520 | 2.520 | 2.500 | 2.510 | 46,779 | +0.00(+0.00%) |
Mar 28, 2017 | 2.530 | 2.530 | 2.490 | 2.510 | 35,053 | -0.01(-0.40%) |
Mar 27, 2017 | 2.461 | 2.550 | 2.430 | 2.520 | 74,148 | +0.03(+1.20%) |
Mar 24, 2017 | 2.520 | 2.520 | 2.470 | 2.490 | 19,832 | +0.00(+0.00%) |
Mar 23, 2017 | 2.470 | 2.560 | 2.450 | 2.490 | 147,662 | +0.07(+2.89%) |
Mar 22, 2017 | 2.440 | 2.440 | 2.410 | 2.420 | 94,658 | -0.02(-0.82%) |
Mar 21, 2017 | 2.490 | 2.491 | 2.410 | 2.440 | 68,477 | -0.03(-1.21%) |
Mar 20, 2017 | 2.485 | 2.500 | 2.400 | 2.470 | 59,807 | -0.04(-1.59%) |
Mar 17, 2017 | 2.580 | 2.580 | 2.500 | 2.510 | 40,313 | -0.07(-2.71%) |
Mar 16, 2017 | 2.440 | 2.610 | 2.410 | 2.580 | 104,302 | +0.15(+6.17%) |
Mar 15, 2017 | 2.400 | 2.450 | 2.376 | 2.430 | 41,589 | +0.03(+1.25%) |
Mar 14, 2017 | 2.410 | 2.470 | 2.400 | 2.400 | 28,399 | -0.04(-1.64%) |
Mar 13, 2017 | 2.460 | 2.530 | 2.420 | 2.440 | 96,733 | -0.02(-0.81%) |
Mar 10, 2017 | 2.410 | 2.460 | 2.360 | 2.460 | 111,856 | +0.05(+2.07%) |
Mar 09, 2017 | 2.521 | 2.540 | 2.410 | 2.410 | 182,477 | -0.13(-5.12%) |
Mar 08, 2017 | 2.530 | 2.570 | 2.529 | 2.540 | 86,511 | +0.01(+0.40%) |
Mar 07, 2017 | 2.500 | 2.573 | 2.500 | 2.530 | 132,250 | +0.03(+1.20%) |
Mar 06, 2017 | 2.520 | 2.540 | 2.500 | 2.500 | 49,142 | -0.05(-1.96%) |
Mar 03, 2017 | 2.580 | 2.580 | 2.510 | 2.550 | 26,442 | -0.03(-1.16%) |
Mar 02, 2017 | 2.600 | 2.660 | 2.550 | 2.580 | 53,704 | +0.00(+0.00%) |