Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.828 | 1.846 | 1.793 | 1.811 | 180,188 | -0.02(-0.96%) |
May 30, 2017 | 1.872 | 1.916 | 1.811 | 1.828 | 319,179 | -0.08(-4.15%) |
May 26, 2017 | 1.828 | 1.925 | 1.819 | 1.907 | 341,609 | +0.07(+3.83%) |
May 25, 2017 | 1.890 | 1.934 | 1.811 | 1.837 | 741,159 | -0.04(-1.88%) |
May 24, 2017 | 1.934 | 1.995 | 1.872 | 1.872 | 580,090 | -0.06(-3.18%) |
May 23, 2017 | 1.872 | 1.960 | 1.828 | 1.934 | 426,735 | +0.07(+3.77%) |
May 22, 2017 | 1.881 | 1.916 | 1.802 | 1.863 | 300,157 | -0.01(-0.47%) |
May 19, 2017 | 1.907 | 1.907 | 1.803 | 1.872 | 574,901 | +0.06(+3.40%) |
May 18, 2017 | 1.802 | 1.899 | 1.802 | 1.811 | 461,703 | -0.04(-1.90%) |
May 17, 2017 | 1.881 | 1.899 | 1.819 | 1.846 | 289,727 | -0.04(-1.87%) |
May 16, 2017 | 1.881 | 1.934 | 1.863 | 1.881 | 288,878 | +0.00(+0.00%) |
May 15, 2017 | 1.934 | 1.934 | 1.881 | 1.881 | 421,076 | -0.04(-1.83%) |
May 12, 2017 | 1.960 | 1.969 | 1.890 | 1.916 | 295,375 | -0.05(-2.68%) |
May 11, 2017 | 1.978 | 1.995 | 1.934 | 1.969 | 320,564 | -0.03(-1.32%) |
May 10, 2017 | 1.925 | 2.039 | 1.925 | 1.995 | 694,232 | +0.07(+3.65%) |
May 09, 2017 | 1.881 | 1.960 | 1.863 | 1.925 | 600,689 | +0.04(+2.34%) |
May 08, 2017 | 1.916 | 1.916 | 1.819 | 1.881 | 326,073 | +0.02(+0.94%) |
May 05, 2017 | 1.811 | 1.890 | 1.802 | 1.863 | 483,300 | +0.06(+3.41%) |
May 04, 2017 | 1.907 | 1.931 | 1.776 | 1.802 | 1,343,170 | -0.13(-6.82%) |
May 03, 2017 | 1.969 | 1.969 | 1.890 | 1.934 | 680,360 | -0.08(-3.93%) |
May 02, 2017 | 1.969 | 2.039 | 1.899 | 2.013 | 487,930 | +0.03(+1.33%) |
May 01, 2017 | 1.907 | 2.066 | 1.881 | 1.986 | 973,146 | +0.11(+6.10%) |
Apr 28, 2017 | 1.960 | 1.960 | 1.863 | 1.872 | 613,499 | -0.10(-4.91%) |
Apr 27, 2017 | 1.907 | 1.978 | 1.890 | 1.969 | 360,509 | +0.06(+3.23%) |
Apr 26, 2017 | 1.899 | 1.978 | 1.863 | 1.907 | 485,241 | +0.01(+0.46%) |
Apr 25, 2017 | 1.986 | 1.986 | 1.899 | 1.899 | 356,359 | -0.07(-3.57%) |
Apr 24, 2017 | 1.925 | 2.013 | 1.784 | 1.969 | 824,011 | +0.07(+3.70%) |
Apr 21, 2017 | 1.863 | 1.978 | 1.846 | 1.899 | 628,385 | +0.03(+1.41%) |
Apr 20, 2017 | 1.951 | 1.960 | 1.855 | 1.872 | 723,415 | -0.07(-3.62%) |
Apr 19, 2017 | 1.960 | 2.022 | 1.916 | 1.943 | 439,507 | -0.02(-0.90%) |
Apr 18, 2017 | 1.986 | 1.986 | 1.863 | 1.960 | 857,699 | -0.07(-3.46%) |
Apr 17, 2017 | 2.145 | 2.145 | 1.916 | 2.030 | 847,991 | -0.11(-4.94%) |
Apr 13, 2017 | 2.048 | 2.224 | 2.048 | 2.136 | 1,142,066 | +0.08(+3.85%) |
Apr 12, 2017 | 2.145 | 2.189 | 2.039 | 2.057 | 641,909 | -0.09(-4.10%) |
Apr 11, 2017 | 2.285 | 2.285 | 2.101 | 2.145 | 860,386 | -0.11(-5.06%) |
Apr 10, 2017 | 2.206 | 2.285 | 2.127 | 2.259 | 1,108,864 | +0.05(+2.39%) |
Apr 07, 2017 | 2.197 | 2.241 | 2.030 | 2.206 | 1,477,858 | +0.09(+4.15%) |
Apr 06, 2017 | 1.837 | 2.140 | 1.821 | 2.118 | 2,509,407 | +0.29(+15.87%) |
Apr 05, 2017 | 1.916 | 1.969 | 1.819 | 1.828 | 1,051,937 | -0.08(-4.15%) |
Apr 04, 2017 | 1.890 | 1.916 | 1.846 | 1.907 | 829,679 | +0.03(+1.40%) |
Apr 03, 2017 | 1.943 | 1.979 | 1.828 | 1.881 | 1,177,610 | -0.05(-2.73%) |
Mar 31, 2017 | 1.978 | 2.057 | 1.881 | 1.934 | 1,409,710 | -0.11(-5.17%) |
Mar 30, 2017 | 2.171 | 2.241 | 2.013 | 2.039 | 2,419,628 | -0.06(-2.93%) |
Mar 29, 2017 | 1.951 | 2.202 | 1.899 | 2.101 | 3,748,017 | +0.24(+12.74%) |
Mar 28, 2017 | 1.819 | 1.978 | 1.811 | 1.863 | 3,863,734 | +0.20(+12.17%) |
Mar 27, 2017 | 1.661 | 1.679 | 1.582 | 1.661 | 508,106 | +0.05(+3.28%) |
Mar 24, 2017 | 1.582 | 1.679 | 1.556 | 1.609 | 1,232,012 | +0.05(+3.39%) |
Mar 23, 2017 | 1.424 | 1.565 | 1.406 | 1.556 | 347,279 | +0.12(+8.59%) |
Mar 22, 2017 | 1.424 | 1.503 | 1.406 | 1.433 | 325,946 | +0.01(+0.62%) |
Mar 21, 2017 | 1.644 | 1.652 | 1.415 | 1.424 | 885,263 | -0.21(-12.90%) |
Mar 20, 2017 | 1.661 | 1.670 | 1.592 | 1.635 | 333,225 | -0.04(-2.10%) |
Mar 17, 2017 | 1.538 | 1.670 | 1.521 | 1.670 | 1,012,689 | +0.15(+9.83%) |
Mar 16, 2017 | 1.512 | 1.565 | 1.503 | 1.521 | 671,031 | +0.01(+0.58%) |
Mar 15, 2017 | 1.485 | 1.547 | 1.485 | 1.512 | 815,486 | +0.05(+3.61%) |
Mar 14, 2017 | 1.503 | 1.521 | 1.424 | 1.459 | 382,654 | -0.04(-2.35%) |
Mar 13, 2017 | 1.459 | 1.547 | 1.415 | 1.494 | 787,540 | +0.09(+6.25%) |
Mar 10, 2017 | 1.415 | 1.415 | 1.336 | 1.406 | 604,353 | +0.01(+0.63%) |
Mar 09, 2017 | 1.459 | 1.459 | 1.336 | 1.398 | 310,112 | -0.03(-1.85%) |
Mar 08, 2017 | 1.406 | 1.450 | 1.380 | 1.424 | 384,994 | +0.05(+3.85%) |
Mar 07, 2017 | 1.494 | 1.494 | 1.301 | 1.371 | 578,454 | -0.07(-4.88%) |
Mar 06, 2017 | 1.327 | 1.481 | 1.327 | 1.442 | 1,432,999 | +0.09(+6.49%) |
Mar 03, 2017 | 1.354 | 1.367 | 1.327 | 1.354 | 349,500 | +0.03(+1.99%) |
Mar 02, 2017 | 1.310 | 1.354 | 1.275 | 1.327 | 1,010,191 | +0.01(+0.67%) |