Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.890 | 1.970 | 1.885 | 1.940 | 830,117 | +0.07(+3.74%) |
May 30, 2017 | 1.930 | 1.975 | 1.870 | 1.870 | 497,100 | -0.07(-3.61%) |
May 29, 2017 | 1.970 | 1.980 | 1.930 | 1.940 | 211,611 | -0.04(-2.02%) |
May 26, 2017 | 2.040 | 2.040 | 1.970 | 1.980 | 333,842 | -0.03(-1.49%) |
May 25, 2017 | 2.010 | 2.040 | 1.990 | 2.010 | 310,045 | -0.03(-1.47%) |
May 24, 2017 | 2.000 | 2.090 | 1.960 | 2.040 | 562,877 | +0.03(+1.49%) |
May 23, 2017 | 2.060 | 2.080 | 1.980 | 2.010 | 747,841 | -0.02(-0.99%) |
May 19, 2017 | 2.150 | 2.150 | 2.020 | 2.030 | 1,140,220 | -0.11(-5.14%) |
May 18, 2017 | 2.160 | 2.170 | 2.130 | 2.140 | 304,191 | -0.05(-2.28%) |
May 17, 2017 | 2.200 | 2.210 | 2.150 | 2.190 | 536,875 | +0.01(+0.46%) |
May 16, 2017 | 2.160 | 2.180 | 2.100 | 2.180 | 328,501 | +0.02(+0.93%) |
May 15, 2017 | 2.210 | 2.210 | 2.125 | 2.160 | 305,760 | -0.01(-0.46%) |
May 12, 2017 | 2.110 | 2.210 | 2.110 | 2.170 | 499,390 | +0.09(+4.33%) |
May 11, 2017 | 2.020 | 2.100 | 2.020 | 2.080 | 233,384 | +0.06(+2.97%) |
May 10, 2017 | 2.080 | 2.080 | 1.995 | 2.020 | 447,233 | -0.06(-2.88%) |
May 09, 2017 | 2.090 | 2.090 | 2.020 | 2.080 | 323,796 | -0.02(-0.95%) |
May 08, 2017 | 2.060 | 2.100 | 2.040 | 2.100 | 529,987 | +0.05(+2.44%) |
May 05, 2017 | 2.070 | 2.090 | 2.030 | 2.050 | 657,207 | -0.02(-0.97%) |
May 04, 2017 | 2.060 | 2.085 | 2.010 | 2.070 | 493,239 | -0.01(-0.48%) |
May 03, 2017 | 2.060 | 2.120 | 2.010 | 2.080 | 841,318 | +0.02(+0.97%) |
May 02, 2017 | 1.980 | 2.080 | 1.940 | 2.060 | 1,014,997 | +0.08(+4.04%) |
May 01, 2017 | 2.030 | 2.030 | 1.920 | 1.980 | 732,291 | -0.05(-2.46%) |
Apr 28, 2017 | 1.980 | 2.080 | 1.950 | 2.030 | 675,332 | +0.05(+2.53%) |
Apr 27, 2017 | 1.960 | 2.030 | 1.910 | 1.980 | 888,662 | +0.04(+2.06%) |
Apr 26, 2017 | 1.920 | 2.080 | 1.915 | 1.940 | 1,551,506 | +0.05(+2.65%) |
Apr 25, 2017 | 2.070 | 2.070 | 1.880 | 1.890 | 1,538,688 | -0.21(-10.00%) |
Apr 24, 2017 | 2.100 | 2.150 | 2.040 | 2.100 | 627,788 | -0.03(-1.41%) |
Apr 21, 2017 | 2.180 | 2.210 | 2.130 | 2.130 | 445,499 | -0.04(-1.84%) |
Apr 20, 2017 | 2.240 | 2.240 | 2.150 | 2.170 | 577,697 | -0.07(-3.13%) |
Apr 19, 2017 | 2.260 | 2.280 | 2.100 | 2.240 | 1,107,829 | -0.05(-2.18%) |
Apr 18, 2017 | 2.240 | 2.310 | 2.230 | 2.290 | 623,996 | +0.06(+2.69%) |
Apr 17, 2017 | 2.420 | 2.420 | 2.110 | 2.230 | 1,760,400 | -0.20(-8.23%) |
Apr 13, 2017 | 2.650 | 2.650 | 2.420 | 2.430 | 1,269,594 | -0.25(-9.33%) |
Apr 12, 2017 | 2.700 | 2.700 | 2.590 | 2.680 | 689,242 | +0.00(+0.00%) |
Apr 11, 2017 | 2.670 | 2.720 | 2.640 | 2.680 | 619,698 | +0.01(+0.37%) |
Apr 10, 2017 | 2.660 | 2.670 | 2.600 | 2.670 | 226,694 | -0.02(-0.74%) |
Apr 07, 2017 | 2.730 | 2.730 | 2.600 | 2.690 | 453,257 | +0.00(+0.00%) |
Apr 06, 2017 | 2.690 | 2.705 | 2.620 | 2.690 | 243,189 | -0.02(-0.74%) |
Apr 05, 2017 | 2.710 | 2.770 | 2.600 | 2.710 | 576,959 | -0.07(-2.52%) |
Apr 04, 2017 | 2.730 | 2.800 | 2.730 | 2.780 | 242,819 | +0.06(+2.21%) |
Apr 03, 2017 | 2.690 | 2.760 | 2.650 | 2.720 | 151,002 | +0.05(+1.87%) |
Mar 31, 2017 | 2.630 | 2.740 | 2.620 | 2.670 | 229,964 | +0.00(+0.00%) |
Mar 30, 2017 | 2.650 | 2.700 | 2.630 | 2.670 | 126,659 | -0.04(-1.48%) |
Mar 29, 2017 | 2.650 | 2.730 | 2.650 | 2.710 | 275,417 | +0.04(+1.50%) |
Mar 28, 2017 | 2.800 | 2.800 | 2.610 | 2.670 | 585,703 | -0.14(-4.98%) |
Mar 27, 2017 | 2.830 | 2.830 | 2.730 | 2.810 | 267,844 | +0.04(+1.44%) |
Mar 24, 2017 | 2.700 | 2.815 | 2.700 | 2.770 | 406,994 | +0.07(+2.59%) |
Mar 23, 2017 | 2.810 | 2.840 | 2.660 | 2.700 | 521,118 | -0.11(-3.91%) |
Mar 22, 2017 | 2.840 | 2.880 | 2.780 | 2.810 | 606,165 | -0.02(-0.71%) |
Mar 21, 2017 | 2.810 | 3.010 | 2.780 | 2.830 | 707,184 | +0.03(+1.07%) |
Mar 20, 2017 | 2.760 | 2.870 | 2.740 | 2.800 | 846,889 | +0.11(+4.09%) |
Mar 17, 2017 | 3.100 | 3.100 | 2.645 | 2.690 | 3,218,020 | -0.42(-13.50%) |
Mar 16, 2017 | 3.170 | 3.170 | 3.000 | 3.110 | 748,327 | -0.08(-2.51%) |
Mar 15, 2017 | 2.720 | 3.270 | 2.640 | 3.190 | 1,645,097 | +0.49(+18.15%) |
Mar 14, 2017 | 2.900 | 3.000 | 2.620 | 2.700 | 1,131,694 | -0.33(-10.89%) |
Mar 13, 2017 | 2.810 | 3.050 | 2.790 | 3.030 | 763,488 | +0.25(+8.99%) |
Mar 10, 2017 | 2.610 | 2.800 | 2.520 | 2.780 | 628,970 | +0.19(+7.34%) |
Mar 09, 2017 | 2.590 | 2.670 | 2.540 | 2.590 | 409,658 | +0.03(+1.17%) |
Mar 08, 2017 | 2.570 | 2.600 | 2.510 | 2.560 | 283,853 | -0.02(-0.78%) |
Mar 07, 2017 | 2.440 | 2.680 | 2.380 | 2.580 | 653,183 | +0.11(+4.45%) |
Mar 06, 2017 | 2.620 | 2.660 | 2.380 | 2.470 | 1,188,927 | -0.16(-6.08%) |
Mar 03, 2017 | 2.480 | 2.680 | 2.390 | 2.630 | 1,075,590 | +0.15(+6.05%) |
Mar 02, 2017 | 2.730 | 2.780 | 2.430 | 2.480 | 754,365 | -0.29(-10.47%) |