Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.829 | 1.846 | 1.794 | 1.811 | 180,132 | -0.02(-0.96%) |
May 30, 2017 | 1.873 | 1.917 | 1.811 | 1.829 | 319,081 | -0.08(-4.15%) |
May 26, 2017 | 1.829 | 1.926 | 1.820 | 1.908 | 341,503 | +0.07(+3.83%) |
May 25, 2017 | 1.890 | 1.934 | 1.811 | 1.838 | 740,929 | -0.04(-1.88%) |
May 24, 2017 | 1.934 | 1.996 | 1.873 | 1.873 | 579,910 | -0.06(-3.18%) |
May 23, 2017 | 1.873 | 1.961 | 1.829 | 1.934 | 426,603 | +0.07(+3.77%) |
May 22, 2017 | 1.882 | 1.917 | 1.802 | 1.864 | 300,064 | -0.01(-0.47%) |
May 19, 2017 | 1.908 | 1.908 | 1.803 | 1.873 | 574,723 | +0.06(+3.40%) |
May 18, 2017 | 1.802 | 1.899 | 1.802 | 1.811 | 461,560 | -0.04(-1.90%) |
May 17, 2017 | 1.882 | 1.899 | 1.820 | 1.846 | 289,637 | -0.04(-1.87%) |
May 16, 2017 | 1.882 | 1.934 | 1.864 | 1.882 | 288,788 | +0.00(+0.00%) |
May 15, 2017 | 1.934 | 1.934 | 1.882 | 1.882 | 420,946 | -0.04(-1.83%) |
May 12, 2017 | 1.961 | 1.969 | 1.890 | 1.917 | 295,284 | -0.05(-2.68%) |
May 11, 2017 | 1.978 | 1.996 | 1.934 | 1.969 | 320,465 | -0.03(-1.32%) |
May 10, 2017 | 1.926 | 2.040 | 1.926 | 1.996 | 694,017 | +0.07(+3.65%) |
May 09, 2017 | 1.882 | 1.961 | 1.864 | 1.926 | 600,503 | +0.04(+2.34%) |
May 08, 2017 | 1.917 | 1.917 | 1.820 | 1.882 | 325,972 | +0.02(+0.94%) |
May 05, 2017 | 1.811 | 1.890 | 1.802 | 1.864 | 483,150 | +0.06(+3.41%) |
May 04, 2017 | 1.908 | 1.932 | 1.776 | 1.802 | 1,342,754 | -0.13(-6.82%) |
May 03, 2017 | 1.969 | 1.969 | 1.890 | 1.934 | 680,149 | -0.08(-3.93%) |
May 02, 2017 | 1.969 | 2.040 | 1.899 | 2.013 | 487,779 | +0.03(+1.33%) |
May 01, 2017 | 1.908 | 2.066 | 1.882 | 1.987 | 972,845 | +0.11(+6.10%) |
Apr 28, 2017 | 1.961 | 1.961 | 1.864 | 1.873 | 613,310 | -0.10(-4.91%) |
Apr 27, 2017 | 1.908 | 1.978 | 1.890 | 1.969 | 360,397 | +0.06(+3.23%) |
Apr 26, 2017 | 1.899 | 1.978 | 1.864 | 1.908 | 485,090 | +0.01(+0.46%) |
Apr 25, 2017 | 1.987 | 1.987 | 1.899 | 1.899 | 356,249 | -0.07(-3.57%) |
Apr 24, 2017 | 1.926 | 2.013 | 1.785 | 1.969 | 823,756 | +0.07(+3.70%) |
Apr 21, 2017 | 1.864 | 1.978 | 1.846 | 1.899 | 628,191 | +0.03(+1.41%) |
Apr 20, 2017 | 1.952 | 1.961 | 1.855 | 1.873 | 723,191 | -0.07(-3.62%) |
Apr 19, 2017 | 1.961 | 2.022 | 1.917 | 1.943 | 439,371 | -0.02(-0.90%) |
Apr 18, 2017 | 1.987 | 1.987 | 1.864 | 1.961 | 857,434 | -0.07(-3.46%) |
Apr 17, 2017 | 2.145 | 2.145 | 1.917 | 2.031 | 847,729 | -0.11(-4.94%) |
Apr 13, 2017 | 2.049 | 2.224 | 2.049 | 2.137 | 1,141,713 | +0.08(+3.85%) |
Apr 12, 2017 | 2.145 | 2.189 | 2.040 | 2.057 | 641,710 | -0.09(-4.10%) |
Apr 11, 2017 | 2.286 | 2.286 | 2.101 | 2.145 | 860,120 | -0.11(-5.06%) |
Apr 10, 2017 | 2.207 | 2.286 | 2.128 | 2.260 | 1,108,521 | +0.05(+2.39%) |
Apr 07, 2017 | 2.198 | 2.242 | 2.031 | 2.207 | 1,477,401 | +0.09(+4.15%) |
Apr 06, 2017 | 1.838 | 2.141 | 1.822 | 2.119 | 2,508,631 | +0.29(+15.87%) |
Apr 05, 2017 | 1.917 | 1.969 | 1.820 | 1.829 | 1,051,611 | -0.08(-4.15%) |
Apr 04, 2017 | 1.890 | 1.917 | 1.846 | 1.908 | 829,422 | +0.03(+1.40%) |
Apr 03, 2017 | 1.943 | 1.979 | 1.829 | 1.882 | 1,177,246 | -0.05(-2.73%) |
Mar 31, 2017 | 1.978 | 2.057 | 1.882 | 1.934 | 1,409,273 | -0.11(-5.17%) |
Mar 30, 2017 | 2.172 | 2.242 | 2.013 | 2.040 | 2,418,879 | -0.06(-2.93%) |
Mar 29, 2017 | 1.952 | 2.202 | 1.899 | 2.101 | 3,746,858 | +0.24(+12.74%) |
Mar 28, 2017 | 1.820 | 1.978 | 1.811 | 1.864 | 3,862,539 | +0.20(+12.17%) |
Mar 27, 2017 | 1.662 | 1.679 | 1.583 | 1.662 | 507,949 | +0.05(+3.28%) |
Mar 24, 2017 | 1.583 | 1.679 | 1.556 | 1.609 | 1,231,631 | +0.05(+3.39%) |
Mar 23, 2017 | 1.424 | 1.565 | 1.407 | 1.556 | 347,172 | +0.12(+8.59%) |
Mar 22, 2017 | 1.424 | 1.504 | 1.407 | 1.433 | 325,846 | +0.01(+0.62%) |
Mar 21, 2017 | 1.644 | 1.653 | 1.416 | 1.424 | 884,989 | -0.21(-12.90%) |
Mar 20, 2017 | 1.662 | 1.671 | 1.592 | 1.635 | 333,122 | -0.04(-2.11%) |
Mar 17, 2017 | 1.539 | 1.671 | 1.521 | 1.671 | 1,012,376 | +0.15(+9.83%) |
Mar 16, 2017 | 1.512 | 1.565 | 1.504 | 1.521 | 670,823 | +0.01(+0.58%) |
Mar 15, 2017 | 1.486 | 1.547 | 1.486 | 1.512 | 815,233 | +0.05(+3.61%) |
Mar 14, 2017 | 1.504 | 1.521 | 1.424 | 1.460 | 382,536 | -0.04(-2.35%) |
Mar 13, 2017 | 1.460 | 1.547 | 1.416 | 1.495 | 787,297 | +0.09(+6.25%) |
Mar 10, 2017 | 1.416 | 1.416 | 1.336 | 1.407 | 604,166 | +0.01(+0.63%) |
Mar 09, 2017 | 1.460 | 1.460 | 1.336 | 1.398 | 310,016 | -0.03(-1.85%) |
Mar 08, 2017 | 1.407 | 1.451 | 1.380 | 1.424 | 384,875 | +0.05(+3.85%) |
Mar 07, 2017 | 1.495 | 1.495 | 1.301 | 1.372 | 578,275 | -0.07(-4.88%) |
Mar 06, 2017 | 1.328 | 1.482 | 1.328 | 1.442 | 1,432,556 | +0.09(+6.49%) |
Mar 03, 2017 | 1.354 | 1.367 | 1.328 | 1.354 | 349,392 | +0.03(+1.99%) |
Mar 02, 2017 | 1.310 | 1.354 | 1.275 | 1.328 | 1,009,878 | +0.01(+0.67%) |