Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.650 | 1.690 | 1.650 | 1.650 | 983,666 | -0.01(-0.60%) |
May 30, 2017 | 1.670 | 1.690 | 1.650 | 1.660 | 652,118 | -0.01(-0.60%) |
May 26, 2017 | 1.640 | 1.680 | 1.630 | 1.670 | 654,764 | +0.06(+3.73%) |
May 25, 2017 | 1.570 | 1.620 | 1.570 | 1.610 | 906,552 | +0.04(+2.55%) |
May 24, 2017 | 1.550 | 1.600 | 1.510 | 1.570 | 963,711 | +0.02(+1.29%) |
May 23, 2017 | 1.630 | 1.710 | 1.540 | 1.550 | 1,128,274 | -0.17(-9.88%) |
May 22, 2017 | 1.600 | 1.740 | 1.580 | 1.720 | 822,783 | +0.12(+7.50%) |
May 19, 2017 | 1.610 | 1.630 | 1.580 | 1.600 | 905,193 | -0.01(-0.62%) |
May 18, 2017 | 1.670 | 1.670 | 1.585 | 1.610 | 525,327 | -0.06(-3.59%) |
May 17, 2017 | 1.650 | 1.710 | 1.630 | 1.670 | 984,556 | +0.04(+2.45%) |
May 16, 2017 | 1.630 | 1.660 | 1.560 | 1.630 | 703,094 | +0.01(+0.62%) |
May 15, 2017 | 1.700 | 1.740 | 1.570 | 1.620 | 855,197 | -0.04(-2.41%) |
May 12, 2017 | 1.650 | 1.750 | 1.620 | 1.660 | 943,234 | +0.05(+3.11%) |
May 11, 2017 | 1.540 | 1.610 | 1.520 | 1.610 | 934,564 | +0.08(+5.23%) |
May 10, 2017 | 1.540 | 1.560 | 1.510 | 1.530 | 664,486 | -0.02(-1.29%) |
May 09, 2017 | 1.570 | 1.570 | 1.490 | 1.550 | 665,709 | -0.02(-1.27%) |
May 08, 2017 | 1.600 | 1.600 | 1.500 | 1.570 | 662,899 | +0.00(+0.00%) |
May 05, 2017 | 1.550 | 1.610 | 1.550 | 1.570 | 596,034 | +0.02(+1.29%) |
May 04, 2017 | 1.660 | 1.660 | 1.540 | 1.550 | 1,018,642 | -0.10(-6.06%) |
May 03, 2017 | 1.680 | 1.680 | 1.620 | 1.650 | 509,416 | -0.02(-1.20%) |
May 02, 2017 | 1.600 | 1.700 | 1.530 | 1.670 | 1,122,106 | +0.09(+5.70%) |
May 01, 2017 | 1.680 | 1.690 | 1.540 | 1.580 | 924,003 | -0.12(-7.06%) |
Apr 28, 2017 | 1.690 | 1.780 | 1.680 | 1.700 | 816,970 | -0.01(-0.58%) |
Apr 27, 2017 | 1.810 | 1.810 | 1.700 | 1.710 | 656,521 | -0.08(-4.47%) |
Apr 26, 2017 | 1.730 | 1.850 | 1.710 | 1.790 | 1,166,608 | +0.01(+0.56%) |
Apr 25, 2017 | 1.840 | 1.870 | 1.710 | 1.780 | 1,946,570 | -0.09(-4.81%) |
Apr 24, 2017 | 1.850 | 1.900 | 1.850 | 1.870 | 733,641 | -0.02(-1.06%) |
Apr 21, 2017 | 1.880 | 1.925 | 1.870 | 1.890 | 576,412 | -0.01(-0.53%) |
Apr 20, 2017 | 1.920 | 1.940 | 1.860 | 1.900 | 617,889 | +0.00(+0.00%) |
Apr 19, 2017 | 1.920 | 1.950 | 1.840 | 1.900 | 1,826,043 | -0.02(-1.04%) |
Apr 18, 2017 | 2.010 | 2.025 | 1.910 | 1.920 | 1,156,796 | -0.08(-4.00%) |
Apr 17, 2017 | 2.020 | 2.030 | 1.900 | 2.000 | 1,548,992 | +0.00(+0.00%) |
Apr 13, 2017 | 2.050 | 2.050 | 1.910 | 2.000 | 1,890,140 | -0.04(-1.96%) |
Apr 12, 2017 | 2.120 | 2.120 | 1.970 | 2.040 | 1,247,033 | -0.05(-2.39%) |
Apr 11, 2017 | 2.030 | 2.140 | 2.030 | 2.090 | 978,490 | +0.07(+3.47%) |
Apr 10, 2017 | 1.990 | 2.030 | 1.910 | 2.020 | 988,345 | +0.03(+1.51%) |
Apr 07, 2017 | 2.050 | 2.100 | 1.950 | 1.990 | 1,485,585 | -0.03(-1.49%) |
Apr 06, 2017 | 2.080 | 2.090 | 1.980 | 2.020 | 743,316 | -0.05(-2.42%) |
Apr 05, 2017 | 2.040 | 2.100 | 2.000 | 2.070 | 877,703 | +0.01(+0.49%) |
Apr 04, 2017 | 2.090 | 2.100 | 2.000 | 2.060 | 1,200,604 | -0.03(-1.44%) |
Apr 03, 2017 | 2.160 | 2.170 | 2.060 | 2.090 | 1,518,283 | -0.07(-3.24%) |
Mar 31, 2017 | 2.250 | 2.260 | 2.150 | 2.160 | 1,065,858 | -0.04(-1.82%) |
Mar 30, 2017 | 2.280 | 2.290 | 2.200 | 2.200 | 675,820 | -0.11(-4.76%) |
Mar 29, 2017 | 2.340 | 2.340 | 2.250 | 2.310 | 374,109 | +0.00(+0.00%) |
Mar 28, 2017 | 2.520 | 2.530 | 2.220 | 2.310 | 2,190,976 | -0.22(-8.70%) |
Mar 27, 2017 | 2.680 | 2.680 | 2.460 | 2.530 | 1,217,816 | -0.06(-2.32%) |
Mar 24, 2017 | 2.710 | 2.740 | 2.550 | 2.590 | 1,056,480 | -0.14(-5.13%) |
Mar 23, 2017 | 2.700 | 2.760 | 2.600 | 2.730 | 1,384,492 | +0.02(+0.74%) |
Mar 22, 2017 | 2.620 | 2.730 | 2.555 | 2.710 | 2,424,483 | +0.11(+4.23%) |
Mar 21, 2017 | 2.530 | 2.640 | 2.530 | 2.600 | 1,064,670 | +0.04(+1.56%) |
Mar 20, 2017 | 2.510 | 2.590 | 2.440 | 2.560 | 1,809,376 | -0.07(-2.66%) |
Mar 17, 2017 | 2.530 | 2.650 | 2.310 | 2.630 | 31,099,674 | +0.09(+3.54%) |
Mar 16, 2017 | 2.670 | 2.670 | 2.520 | 2.540 | 2,041,427 | -0.07(-2.68%) |
Mar 15, 2017 | 2.590 | 2.670 | 2.470 | 2.610 | 4,973,694 | +0.03(+1.16%) |
Mar 14, 2017 | 2.600 | 2.680 | 2.520 | 2.580 | 4,756,136 | -0.01(-0.39%) |
Mar 13, 2017 | 2.490 | 2.590 | 2.490 | 2.590 | 4,113,074 | +0.13(+5.28%) |
Mar 10, 2017 | 2.400 | 2.460 | 2.350 | 2.460 | 1,281,963 | +0.06(+2.50%) |
Mar 09, 2017 | 2.320 | 2.400 | 2.311 | 2.400 | 630,533 | +0.06(+2.56%) |
Mar 08, 2017 | 2.370 | 2.430 | 2.330 | 2.340 | 626,642 | -0.07(-2.90%) |
Mar 07, 2017 | 2.330 | 2.420 | 2.290 | 2.410 | 741,531 | +0.07(+2.99%) |
Mar 06, 2017 | 2.400 | 2.420 | 2.290 | 2.340 | 942,692 | -0.07(-2.90%) |
Mar 03, 2017 | 2.400 | 2.480 | 2.320 | 2.410 | 1,241,014 | -0.01(-0.41%) |
Mar 02, 2017 | 2.540 | 2.610 | 2.410 | 2.420 | 1,058,008 | -0.15(-5.84%) |