Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.950 | 1.970 | 1.771 | 1.950 | 94,946 | -0.02(-1.02%) |
May 30, 2017 | 1.990 | 2.000 | 1.890 | 1.970 | 41,218 | -0.02(-1.01%) |
May 26, 2017 | 2.000 | 2.000 | 1.890 | 1.990 | 46,692 | -0.04(-1.97%) |
May 25, 2017 | 2.010 | 2.090 | 1.960 | 2.030 | 28,729 | +0.03(+1.50%) |
May 24, 2017 | 2.010 | 2.030 | 1.980 | 2.000 | 25,368 | -0.01(-0.50%) |
May 23, 2017 | 2.050 | 2.090 | 1.990 | 2.010 | 96,827 | -0.08(-3.83%) |
May 22, 2017 | 2.110 | 2.250 | 2.013 | 2.090 | 52,683 | +0.02(+0.97%) |
May 19, 2017 | 2.030 | 2.190 | 1.960 | 2.070 | 64,077 | +0.07(+3.50%) |
May 18, 2017 | 2.020 | 2.110 | 1.950 | 2.000 | 26,550 | -0.05(-2.44%) |
May 17, 2017 | 2.098 | 2.144 | 1.961 | 2.050 | 25,500 | -0.03(-1.44%) |
May 16, 2017 | 2.190 | 2.220 | 2.054 | 2.080 | 30,985 | -0.08(-3.93%) |
May 15, 2017 | 2.160 | 2.180 | 2.070 | 2.165 | 75,597 | +0.04(+2.12%) |
May 12, 2017 | 1.967 | 2.200 | 1.967 | 2.120 | 483,681 | +0.17(+8.72%) |
May 11, 2017 | 2.080 | 2.100 | 1.950 | 1.950 | 47,586 | -0.13(-6.25%) |
May 10, 2017 | 2.120 | 2.129 | 2.010 | 2.080 | 15,799 | -0.01(-0.48%) |
May 09, 2017 | 2.130 | 2.130 | 2.030 | 2.090 | 17,742 | -0.01(-0.48%) |
May 08, 2017 | 2.080 | 2.110 | 2.070 | 2.100 | 4,399 | +0.01(+0.48%) |
May 05, 2017 | 2.080 | 2.100 | 2.030 | 2.090 | 29,723 | +0.02(+0.97%) |
May 04, 2017 | 2.120 | 2.140 | 2.040 | 2.070 | 35,683 | -0.08(-3.72%) |
May 03, 2017 | 2.100 | 2.161 | 2.100 | 2.150 | 46,259 | +0.10(+4.88%) |
May 02, 2017 | 2.050 | 2.070 | 2.040 | 2.050 | 49,034 | -0.02(-0.97%) |
May 01, 2017 | 2.060 | 2.080 | 1.990 | 2.070 | 25,085 | +0.04(+1.97%) |
Apr 28, 2017 | 2.114 | 2.114 | 1.990 | 2.030 | 32,317 | -0.10(-4.69%) |
Apr 27, 2017 | 2.100 | 2.170 | 2.010 | 2.130 | 73,968 | +0.10(+4.93%) |
Apr 26, 2017 | 1.980 | 2.062 | 1.950 | 2.030 | 46,332 | +0.05(+2.53%) |
Apr 25, 2017 | 1.990 | 2.060 | 1.980 | 1.980 | 81,345 | +0.02(+1.02%) |
Apr 24, 2017 | 2.000 | 2.020 | 1.960 | 1.960 | 27,400 | -0.04(-2.00%) |
Apr 21, 2017 | 1.970 | 2.020 | 1.950 | 2.000 | 92,999 | +0.00(+0.00%) |
Apr 20, 2017 | 2.000 | 2.060 | 1.975 | 2.000 | 154,537 | +0.01(+0.50%) |
Apr 19, 2017 | 1.973 | 2.040 | 1.957 | 1.990 | 121,121 | -0.03(-1.49%) |
Apr 18, 2017 | 2.030 | 2.110 | 1.930 | 2.020 | 128,585 | -0.06(-2.88%) |
Apr 17, 2017 | 2.150 | 2.190 | 2.040 | 2.080 | 423,905 | -0.05(-2.35%) |
Apr 13, 2017 | 2.190 | 2.190 | 2.040 | 2.130 | 185,260 | -0.08(-3.62%) |
Apr 12, 2017 | 2.173 | 2.492 | 2.120 | 2.210 | 200,548 | +0.02(+0.91%) |
Apr 11, 2017 | 2.150 | 2.209 | 2.130 | 2.190 | 88,915 | +0.03(+1.39%) |
Apr 10, 2017 | 2.150 | 2.190 | 2.150 | 2.160 | 79,288 | +0.04(+1.89%) |
Apr 07, 2017 | 2.240 | 2.400 | 2.100 | 2.120 | 179,877 | -0.07(-3.20%) |
Apr 06, 2017 | 2.150 | 2.210 | 2.130 | 2.190 | 68,012 | +0.02(+0.92%) |
Apr 05, 2017 | 2.110 | 2.279 | 2.110 | 2.170 | 154,947 | +0.07(+3.33%) |
Apr 04, 2017 | 2.340 | 2.418 | 2.100 | 2.100 | 90,656 | -0.26(-11.02%) |
Apr 03, 2017 | 2.320 | 2.444 | 2.300 | 2.360 | 172,288 | +0.03(+1.29%) |
Mar 31, 2017 | 2.410 | 2.410 | 2.256 | 2.330 | 136,748 | -0.08(-3.36%) |
Mar 30, 2017 | 2.400 | 2.640 | 2.250 | 2.411 | 692,649 | +0.01(+0.48%) |
Mar 29, 2017 | 2.100 | 2.400 | 2.100 | 2.400 | 161,393 | +0.27(+12.65%) |
Mar 28, 2017 | 2.100 | 2.150 | 2.055 | 2.130 | 52,879 | +0.05(+2.40%) |
Mar 27, 2017 | 2.180 | 2.180 | 2.020 | 2.080 | 39,763 | -0.11(-5.02%) |
Mar 24, 2017 | 2.090 | 2.210 | 2.010 | 2.190 | 96,360 | +0.12(+5.80%) |
Mar 23, 2017 | 2.440 | 2.500 | 1.960 | 2.070 | 426,244 | -0.61(-22.76%) |
Mar 22, 2017 | 2.770 | 2.950 | 2.650 | 2.680 | 146,690 | -0.12(-4.29%) |
Mar 21, 2017 | 2.910 | 3.009 | 2.700 | 2.800 | 66,527 | -0.07(-2.44%) |
Mar 20, 2017 | 3.140 | 3.140 | 2.830 | 2.870 | 173,029 | -0.30(-9.46%) |
Mar 17, 2017 | 3.290 | 3.320 | 3.150 | 3.170 | 128,657 | -0.13(-3.94%) |
Mar 16, 2017 | 3.750 | 3.750 | 3.200 | 3.300 | 165,184 | -0.51(-13.39%) |
Mar 15, 2017 | 3.920 | 3.920 | 3.710 | 3.810 | 25,404 | -0.12(-3.05%) |
Mar 14, 2017 | 3.620 | 4.200 | 3.620 | 3.930 | 8,733 | +0.32(+8.86%) |
Mar 13, 2017 | 3.540 | 3.860 | 3.440 | 3.610 | 33,511 | +0.07(+1.98%) |
Mar 10, 2017 | 3.570 | 3.700 | 3.310 | 3.540 | 12,023 | -0.03(-0.84%) |
Mar 09, 2017 | 3.610 | 3.760 | 3.397 | 3.570 | 24,030 | -0.08(-2.19%) |
Mar 08, 2017 | 4.030 | 4.110 | 3.610 | 3.650 | 83,882 | -0.37(-9.20%) |
Mar 07, 2017 | 4.040 | 4.350 | 3.810 | 4.020 | 87,395 | -0.08(-1.95%) |
Mar 06, 2017 | 4.550 | 4.550 | 3.750 | 4.100 | 190,554 | -0.48(-10.48%) |
Mar 03, 2017 | 3.930 | 5.800 | 3.930 | 4.580 | 1,000,087 | +0.68(+17.44%) |
Mar 02, 2017 | 3.550 | 4.139 | 3.390 | 3.900 | 102,560 | +0.36(+10.17%) |