Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.390 | 1.390 | 1.140 | 1.300 | 66,194 | -0.09(-6.47%) |
May 30, 2017 | 1.450 | 1.720 | 1.370 | 1.390 | 53,477 | -0.10(-6.71%) |
May 26, 2017 | 1.500 | 1.500 | 1.370 | 1.490 | 50,882 | +0.04(+2.76%) |
May 25, 2017 | 1.500 | 1.510 | 1.450 | 1.450 | 15,608 | -0.03(-2.03%) |
May 24, 2017 | 1.510 | 1.530 | 1.460 | 1.480 | 19,544 | -0.07(-4.52%) |
May 23, 2017 | 1.620 | 1.660 | 1.550 | 1.550 | 11,304 | -0.04(-2.52%) |
May 22, 2017 | 1.560 | 1.620 | 1.560 | 1.590 | 9,233 | -0.01(-0.63%) |
May 19, 2017 | 1.550 | 1.650 | 1.530 | 1.600 | 40,303 | +0.03(+1.91%) |
May 18, 2017 | 1.600 | 1.640 | 1.535 | 1.570 | 18,359 | -0.05(-3.09%) |
May 17, 2017 | 1.610 | 1.780 | 1.590 | 1.620 | 53,819 | -0.01(-0.61%) |
May 16, 2017 | 1.545 | 1.828 | 1.540 | 1.630 | 37,084 | -0.13(-7.39%) |
May 15, 2017 | 1.790 | 1.830 | 1.670 | 1.760 | 40,485 | -0.01(-0.56%) |
May 12, 2017 | 1.650 | 1.810 | 1.650 | 1.770 | 14,462 | +0.07(+4.12%) |
May 11, 2017 | 1.700 | 1.810 | 1.640 | 1.700 | 48,790 | -0.08(-4.49%) |
May 10, 2017 | 1.755 | 1.830 | 1.730 | 1.780 | 8,620 | -0.04(-2.20%) |
May 09, 2017 | 1.890 | 1.890 | 1.770 | 1.820 | 16,955 | -0.04(-2.15%) |
May 08, 2017 | 1.820 | 1.930 | 1.640 | 1.860 | 34,494 | +0.14(+8.14%) |
May 05, 2017 | 1.650 | 1.800 | 1.620 | 1.720 | 23,280 | +0.07(+4.24%) |
May 04, 2017 | 1.600 | 1.840 | 1.600 | 1.650 | 265,544 | +0.07(+4.43%) |
May 03, 2017 | 1.670 | 1.710 | 1.500 | 1.580 | 17,822 | -0.09(-5.39%) |
May 02, 2017 | 1.750 | 1.795 | 1.660 | 1.670 | 25,069 | -0.06(-3.47%) |
May 01, 2017 | 1.850 | 1.880 | 1.710 | 1.730 | 29,921 | -0.12(-6.49%) |
Apr 28, 2017 | 1.905 | 1.970 | 1.850 | 1.850 | 19,754 | -0.09(-4.64%) |
Apr 27, 2017 | 1.890 | 2.000 | 1.870 | 1.940 | 27,421 | +0.04(+2.11%) |
Apr 26, 2017 | 1.870 | 1.947 | 1.870 | 1.900 | 19,681 | +0.03(+1.60%) |
Apr 25, 2017 | 1.950 | 1.950 | 1.830 | 1.870 | 12,164 | -0.03(-1.58%) |
Apr 24, 2017 | 1.920 | 1.938 | 1.850 | 1.900 | 25,680 | -0.06(-3.06%) |
Apr 21, 2017 | 2.080 | 2.100 | 1.910 | 1.960 | 27,705 | -0.10(-4.85%) |
Apr 20, 2017 | 1.970 | 2.200 | 1.970 | 2.060 | 34,834 | +0.09(+4.57%) |
Apr 19, 2017 | 1.960 | 1.990 | 1.890 | 1.970 | 20,619 | +0.01(+0.51%) |
Apr 18, 2017 | 1.810 | 1.990 | 1.770 | 1.960 | 9,058 | +0.08(+4.26%) |
Apr 17, 2017 | 1.970 | 1.970 | 1.850 | 1.880 | 7,885 | -0.02(-1.05%) |
Apr 13, 2017 | 1.930 | 1.950 | 1.830 | 1.900 | 13,296 | -0.04(-2.06%) |
Apr 12, 2017 | 2.080 | 2.150 | 1.940 | 1.940 | 36,806 | -0.14(-6.73%) |
Apr 11, 2017 | 2.050 | 2.150 | 2.020 | 2.080 | 30,831 | +0.01(+0.48%) |
Apr 10, 2017 | 2.180 | 2.330 | 2.060 | 2.070 | 47,070 | -0.07(-3.27%) |
Apr 07, 2017 | 2.070 | 2.360 | 2.070 | 2.140 | 55,224 | +0.08(+3.88%) |
Apr 06, 2017 | 2.120 | 2.170 | 1.900 | 2.060 | 59,924 | -0.07(-3.29%) |
Apr 05, 2017 | 2.120 | 2.170 | 1.920 | 2.130 | 24,341 | -0.04(-1.84%) |
Apr 04, 2017 | 2.250 | 2.250 | 2.150 | 2.170 | 21,315 | -0.11(-4.82%) |
Apr 03, 2017 | 2.290 | 2.370 | 2.270 | 2.280 | 6,194 | -0.01(-0.44%) |
Mar 31, 2017 | 2.550 | 2.550 | 2.250 | 2.290 | 33,068 | -0.19(-7.66%) |
Mar 30, 2017 | 2.880 | 2.880 | 2.170 | 2.480 | 197,897 | +0.03(+1.22%) |
Mar 29, 2017 | 2.100 | 2.586 | 2.050 | 2.450 | 145,641 | +0.40(+19.51%) |
Mar 28, 2017 | 1.980 | 2.195 | 1.800 | 2.050 | 18,169 | +0.13(+6.77%) |
Mar 27, 2017 | 1.960 | 2.070 | 1.580 | 1.920 | 15,193 | -0.08(-4.00%) |
Mar 24, 2017 | 1.930 | 2.010 | 1.850 | 2.000 | 21,847 | +0.03(+1.52%) |
Mar 23, 2017 | 1.950 | 2.020 | 1.950 | 1.970 | 4,880 | -0.05(-2.48%) |
Mar 22, 2017 | 1.910 | 2.030 | 1.910 | 2.020 | 16,726 | -0.01(-0.49%) |
Mar 21, 2017 | 2.135 | 2.135 | 1.970 | 2.030 | 54,084 | -0.07(-3.33%) |
Mar 20, 2017 | 2.060 | 2.170 | 2.060 | 2.100 | 16,493 | +0.04(+1.94%) |
Mar 17, 2017 | 2.100 | 2.150 | 2.060 | 2.060 | 13,274 | -0.09(-4.19%) |
Mar 16, 2017 | 2.200 | 2.200 | 2.140 | 2.150 | 5,050 | -0.05(-2.27%) |
Mar 15, 2017 | 2.240 | 2.250 | 2.150 | 2.200 | 13,088 | -0.04(-1.79%) |
Mar 14, 2017 | 2.190 | 2.240 | 2.060 | 2.240 | 40,735 | +0.08(+3.70%) |
Mar 13, 2017 | 2.140 | 2.229 | 2.040 | 2.160 | 27,846 | +0.02(+0.93%) |
Mar 10, 2017 | 2.240 | 2.250 | 2.140 | 2.140 | 8,843 | -0.07(-3.17%) |
Mar 09, 2017 | 2.280 | 2.280 | 2.190 | 2.210 | 12,653 | -0.09(-3.91%) |
Mar 08, 2017 | 2.189 | 2.300 | 2.150 | 2.300 | 34,332 | +0.07(+3.14%) |
Mar 07, 2017 | 2.109 | 2.260 | 2.109 | 2.230 | 8,720 | -0.07(-3.04%) |
Mar 06, 2017 | 2.430 | 2.430 | 2.250 | 2.300 | 20,152 | -0.08(-3.36%) |
Mar 03, 2017 | 2.377 | 2.440 | 2.350 | 2.380 | 15,344 | -0.07(-2.86%) |
Mar 02, 2017 | 2.430 | 2.470 | 2.370 | 2.450 | 31,566 | -0.05(-1.96%) |