Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.957 | 1.974 | 1.892 | 1.898 | 16,285,726 | -0.07(-3.65%) |
May 30, 2017 | 1.931 | 1.970 | 1.912 | 1.970 | 17,171,338 | +0.08(+4.15%) |
May 26, 2017 | 1.905 | 1.925 | 1.872 | 1.892 | 14,385,926 | +0.01(+0.35%) |
May 25, 2017 | 1.892 | 1.951 | 1.846 | 1.885 | 13,513,073 | -0.01(-0.69%) |
May 24, 2017 | 1.944 | 1.964 | 1.898 | 1.898 | 17,055,260 | -0.05(-2.36%) |
May 23, 2017 | 1.846 | 1.951 | 1.840 | 1.944 | 16,989,538 | +0.10(+5.32%) |
May 22, 2017 | 1.833 | 1.865 | 1.774 | 1.846 | 16,873,596 | -0.04(-2.08%) |
May 19, 2017 | 1.840 | 1.931 | 1.808 | 1.885 | 13,371,831 | +0.15(+8.68%) |
May 18, 2017 | 1.807 | 1.892 | 1.702 | 1.735 | 33,530,820 | -0.35(-16.93%) |
May 17, 2017 | 2.134 | 2.170 | 2.075 | 2.088 | 12,567,066 | -0.07(-3.33%) |
May 16, 2017 | 2.121 | 2.167 | 2.070 | 2.160 | 13,527,427 | +0.09(+4.43%) |
May 15, 2017 | 2.016 | 2.098 | 2.016 | 2.069 | 21,364,760 | +0.09(+4.29%) |
May 12, 2017 | 2.062 | 2.082 | 1.977 | 1.984 | 9,419,699 | -0.07(-3.19%) |
May 11, 2017 | 1.977 | 2.062 | 1.951 | 2.049 | 12,490,060 | +0.07(+3.30%) |
May 10, 2017 | 1.997 | 2.023 | 1.977 | 1.984 | 14,650,096 | +0.05(+2.71%) |
May 09, 2017 | 1.879 | 1.951 | 1.872 | 1.931 | 10,760,907 | +0.07(+3.87%) |
May 08, 2017 | 1.872 | 1.905 | 1.833 | 1.859 | 7,491,342 | -0.03(-1.73%) |
May 05, 2017 | 1.905 | 1.944 | 1.885 | 1.892 | 11,781,517 | +0.00(+0.00%) |
May 04, 2017 | 1.912 | 1.918 | 1.846 | 1.892 | 22,034,000 | -0.06(-3.02%) |
May 03, 2017 | 2.056 | 2.056 | 1.938 | 1.951 | 17,989,438 | -0.11(-5.40%) |
May 02, 2017 | 2.023 | 2.075 | 2.013 | 2.062 | 7,313,302 | +0.05(+2.27%) |
May 01, 2017 | 1.997 | 2.036 | 1.984 | 2.016 | 3,788,815 | +0.02(+0.98%) |
Apr 28, 2017 | 1.970 | 2.029 | 1.964 | 1.997 | 6,761,915 | +0.04(+2.01%) |
Apr 27, 2017 | 2.010 | 2.023 | 1.938 | 1.957 | 8,568,554 | -0.05(-2.61%) |
Apr 26, 2017 | 2.003 | 2.033 | 1.977 | 2.010 | 7,276,829 | -0.02(-0.97%) |
Apr 25, 2017 | 1.990 | 2.043 | 1.970 | 2.029 | 7,818,823 | +0.01(+0.65%) |
Apr 24, 2017 | 2.010 | 2.046 | 1.990 | 2.016 | 10,286,788 | +0.04(+1.99%) |
Apr 21, 2017 | 1.957 | 1.977 | 1.931 | 1.977 | 4,885,653 | +0.02(+1.00%) |
Apr 20, 2017 | 1.951 | 1.977 | 1.925 | 1.957 | 16,231,054 | +0.05(+2.40%) |
Apr 19, 2017 | 1.964 | 1.977 | 1.898 | 1.912 | 10,389,722 | -0.03(-1.35%) |
Apr 18, 2017 | 1.944 | 1.990 | 1.925 | 1.938 | 11,681,586 | -0.06(-2.95%) |
Apr 17, 2017 | 1.964 | 2.023 | 1.957 | 1.997 | 11,152,568 | +0.06(+3.04%) |
Apr 13, 2017 | 2.016 | 2.043 | 1.938 | 1.938 | 16,188,701 | -0.04(-1.99%) |
Apr 12, 2017 | 2.036 | 2.062 | 1.970 | 1.977 | 14,955,892 | -0.10(-5.03%) |
Apr 11, 2017 | 2.134 | 2.141 | 2.043 | 2.082 | 20,800,904 | -0.04(-1.85%) |
Apr 10, 2017 | 2.173 | 2.193 | 2.108 | 2.121 | 8,764,767 | -0.05(-2.41%) |
Apr 07, 2017 | 2.134 | 2.245 | 2.134 | 2.173 | 14,798,079 | +0.03(+1.22%) |
Apr 06, 2017 | 2.200 | 2.232 | 2.141 | 2.147 | 12,339,060 | -0.06(-2.67%) |
Apr 05, 2017 | 2.331 | 2.373 | 2.200 | 2.206 | 12,366,481 | -0.09(-3.71%) |
Apr 04, 2017 | 2.226 | 2.291 | 2.226 | 2.291 | 6,867,150 | +0.05(+2.04%) |
Apr 03, 2017 | 2.291 | 2.291 | 2.206 | 2.245 | 5,720,659 | -0.01(-0.58%) |
Mar 31, 2017 | 2.193 | 2.296 | 2.167 | 2.259 | 10,389,400 | +0.05(+2.37%) |
Mar 30, 2017 | 2.285 | 2.317 | 2.193 | 2.206 | 16,662,510 | -0.10(-4.53%) |
Mar 29, 2017 | 2.291 | 2.331 | 2.272 | 2.311 | 9,534,361 | +0.03(+1.15%) |
Mar 28, 2017 | 2.278 | 2.304 | 2.226 | 2.285 | 17,655,082 | +0.01(+0.29%) |
Mar 27, 2017 | 2.259 | 2.288 | 2.213 | 2.278 | 18,497,068 | -0.05(-1.97%) |
Mar 24, 2017 | 2.376 | 2.409 | 2.291 | 2.324 | 11,821,552 | -0.03(-1.39%) |
Mar 23, 2017 | 2.442 | 2.481 | 2.350 | 2.357 | 17,943,294 | -0.10(-4.00%) |
Mar 22, 2017 | 2.370 | 2.514 | 2.331 | 2.455 | 24,326,824 | +0.00(+0.00%) |
Mar 21, 2017 | 2.619 | 2.645 | 2.435 | 2.455 | 20,687,056 | -0.20(-7.64%) |
Mar 20, 2017 | 2.527 | 2.671 | 2.514 | 2.658 | 13,898,551 | +0.09(+3.31%) |
Mar 17, 2017 | 2.678 | 2.700 | 2.573 | 2.573 | 13,326,220 | -0.09(-3.20%) |
Mar 16, 2017 | 2.736 | 2.743 | 2.645 | 2.658 | 16,316,756 | -0.03(-1.22%) |
Mar 15, 2017 | 2.560 | 2.710 | 2.520 | 2.691 | 22,528,674 | +0.16(+6.48%) |
Mar 14, 2017 | 2.494 | 2.547 | 2.475 | 2.527 | 8,471,690 | -0.01(-0.26%) |
Mar 13, 2017 | 2.455 | 2.540 | 2.455 | 2.533 | 11,646,075 | +0.08(+3.20%) |
Mar 10, 2017 | 2.481 | 2.497 | 2.383 | 2.455 | 24,665,970 | +0.02(+0.81%) |
Mar 09, 2017 | 2.514 | 2.547 | 2.370 | 2.435 | 20,750,914 | -0.04(-1.59%) |
Mar 08, 2017 | 2.553 | 2.566 | 2.475 | 2.475 | 31,791,092 | -0.23(-8.47%) |
Mar 07, 2017 | 2.795 | 2.795 | 2.697 | 2.704 | 17,745,694 | +0.01(+0.24%) |
Mar 06, 2017 | 2.769 | 2.802 | 2.694 | 2.697 | 13,650,273 | -0.08(-2.83%) |
Mar 03, 2017 | 2.704 | 2.786 | 2.684 | 2.776 | 10,795,845 | +0.09(+3.16%) |
Mar 02, 2017 | 2.763 | 2.782 | 2.671 | 2.691 | 13,006,874 | -0.09(-3.07%) |