Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.960 | 2.000 | 1.902 | 1.942 | 77,210 | +0.00(+0.10%) |
May 30, 2017 | 1.919 | 1.940 | 1.919 | 1.940 | 41,159 | +0.01(+0.59%) |
May 26, 2017 | 1.951 | 1.991 | 1.879 | 1.928 | 123,703 | +0.04(+1.89%) |
May 25, 2017 | 1.942 | 1.986 | 1.879 | 1.893 | 146,269 | -0.06(-2.94%) |
May 24, 2017 | 1.978 | 2.065 | 1.928 | 1.950 | 91,848 | -0.03(-1.39%) |
May 23, 2017 | 1.942 | 1.995 | 1.884 | 1.978 | 145,890 | +0.03(+1.37%) |
May 22, 2017 | 1.994 | 2.027 | 1.925 | 1.951 | 96,429 | -0.01(-0.68%) |
May 19, 2017 | 1.973 | 2.031 | 1.924 | 1.964 | 189,915 | +0.02(+1.15%) |
May 18, 2017 | 1.978 | 1.978 | 1.888 | 1.942 | 132,559 | -0.05(-2.47%) |
May 17, 2017 | 2.031 | 2.040 | 1.964 | 1.991 | 56,988 | -0.04(-2.19%) |
May 16, 2017 | 2.031 | 2.080 | 2.016 | 2.036 | 74,011 | +0.00(+0.00%) |
May 15, 2017 | 2.036 | 2.071 | 1.986 | 2.036 | 100,110 | +0.08(+4.11%) |
May 12, 2017 | 2.036 | 2.036 | 1.951 | 1.955 | 62,037 | -0.03(-1.57%) |
May 11, 2017 | 1.991 | 2.031 | 1.924 | 1.986 | 98,282 | -0.02(-0.89%) |
May 10, 2017 | 2.031 | 2.103 | 1.995 | 2.004 | 40,800 | -0.03(-1.32%) |
May 09, 2017 | 1.986 | 2.071 | 1.986 | 2.031 | 114,819 | +0.00(+0.02%) |
May 08, 2017 | 2.058 | 2.085 | 1.982 | 2.031 | 89,209 | +0.05(+2.69%) |
May 05, 2017 | 1.884 | 2.027 | 1.879 | 1.978 | 91,245 | +0.09(+4.98%) |
May 04, 2017 | 1.933 | 1.933 | 1.830 | 1.884 | 114,971 | -0.06(-3.21%) |
May 03, 2017 | 1.897 | 1.973 | 1.888 | 1.946 | 106,147 | +0.02(+1.16%) |
May 02, 2017 | 2.102 | 2.102 | 1.897 | 1.924 | 405,604 | -0.20(-9.45%) |
May 01, 2017 | 2.205 | 2.232 | 2.058 | 2.125 | 108,510 | -0.05(-2.46%) |
Apr 28, 2017 | 2.152 | 2.254 | 2.098 | 2.178 | 158,234 | +0.00(+0.00%) |
Apr 27, 2017 | 2.294 | 2.326 | 2.076 | 2.178 | 439,867 | -0.17(-7.05%) |
Apr 26, 2017 | 2.253 | 2.408 | 2.223 | 2.344 | 730,069 | +0.10(+4.60%) |
Apr 25, 2017 | 2.189 | 2.249 | 2.155 | 2.241 | 376,024 | +0.06(+2.76%) |
Apr 24, 2017 | 2.249 | 2.339 | 2.052 | 2.180 | 594,751 | +0.13(+6.50%) |
Apr 21, 2017 | 1.824 | 2.275 | 1.812 | 2.047 | 1,089,153 | +0.29(+16.63%) |
Apr 20, 2017 | 1.738 | 1.807 | 1.721 | 1.756 | 162,595 | -0.01(-0.73%) |
Apr 19, 2017 | 1.816 | 1.816 | 1.753 | 1.768 | 150,815 | -0.04(-2.14%) |
Apr 18, 2017 | 1.743 | 1.816 | 1.743 | 1.807 | 135,720 | +0.02(+1.10%) |
Apr 17, 2017 | 1.760 | 1.798 | 1.743 | 1.787 | 65,563 | -0.00(-0.14%) |
Apr 13, 2017 | 1.833 | 1.833 | 1.738 | 1.790 | 71,490 | -0.03(-1.88%) |
Apr 12, 2017 | 1.803 | 1.833 | 1.768 | 1.824 | 368,210 | +0.03(+1.43%) |
Apr 11, 2017 | 1.768 | 1.798 | 1.725 | 1.798 | 93,891 | +0.05(+2.95%) |
Apr 10, 2017 | 1.734 | 1.777 | 1.671 | 1.747 | 104,683 | +0.05(+2.78%) |
Apr 07, 2017 | 1.648 | 1.776 | 1.648 | 1.700 | 281,075 | +0.05(+3.13%) |
Apr 06, 2017 | 1.610 | 1.674 | 1.610 | 1.648 | 118,032 | +0.02(+1.05%) |
Apr 05, 2017 | 1.442 | 1.820 | 1.442 | 1.631 | 1,234,431 | +0.19(+13.09%) |
Apr 04, 2017 | 1.455 | 1.468 | 1.438 | 1.442 | 70,031 | -0.03(-1.81%) |
Apr 03, 2017 | 1.489 | 1.504 | 1.455 | 1.469 | 46,556 | -0.04(-2.51%) |
Mar 31, 2017 | 1.502 | 1.511 | 1.489 | 1.507 | 36,321 | +0.01(+0.86%) |
Mar 30, 2017 | 1.541 | 1.541 | 1.485 | 1.494 | 38,155 | -0.03(-1.97%) |
Mar 29, 2017 | 1.464 | 1.545 | 1.464 | 1.524 | 103,953 | +0.08(+5.34%) |
Mar 28, 2017 | 1.429 | 1.459 | 1.425 | 1.446 | 65,474 | +0.01(+0.90%) |
Mar 27, 2017 | 1.421 | 1.435 | 1.421 | 1.434 | 24,269 | -0.00(-0.30%) |
Mar 24, 2017 | 1.468 | 1.471 | 1.429 | 1.438 | 98,613 | -0.03(-1.76%) |
Mar 23, 2017 | 1.468 | 1.472 | 1.464 | 1.464 | 31,552 | -0.01(-0.58%) |
Mar 22, 2017 | 1.481 | 1.481 | 1.464 | 1.472 | 17,235 | -0.01(-0.58%) |
Mar 21, 2017 | 1.481 | 1.524 | 1.481 | 1.481 | 48,227 | -0.01(-0.58%) |
Mar 20, 2017 | 1.494 | 1.507 | 1.475 | 1.489 | 42,528 | -0.03(-1.97%) |
Mar 17, 2017 | 1.481 | 1.524 | 1.477 | 1.519 | 43,509 | +0.02(+1.04%) |
Mar 16, 2017 | 1.511 | 1.515 | 1.498 | 1.504 | 14,731 | -0.01(-0.46%) |
Mar 15, 2017 | 1.468 | 1.528 | 1.446 | 1.511 | 61,469 | +0.07(+4.76%) |
Mar 14, 2017 | 1.464 | 1.465 | 1.416 | 1.442 | 75,434 | -0.03(-2.15%) |
Mar 13, 2017 | 1.464 | 1.481 | 1.464 | 1.474 | 13,671 | +0.01(+0.70%) |
Mar 10, 2017 | 1.528 | 1.528 | 1.464 | 1.464 | 87,598 | -0.06(-3.67%) |
Mar 09, 2017 | 1.605 | 1.617 | 1.519 | 1.519 | 167,117 | -0.09(-5.60%) |
Mar 08, 2017 | 1.614 | 1.618 | 1.610 | 1.610 | 95,342 | -0.00(-0.27%) |
Mar 07, 2017 | 1.635 | 1.635 | 1.614 | 1.614 | 47,625 | -0.00(-0.27%) |
Mar 06, 2017 | 1.588 | 1.622 | 1.588 | 1.618 | 82,041 | +0.03(+1.89%) |
Mar 03, 2017 | 1.580 | 1.610 | 1.567 | 1.588 | 80,916 | +0.02(+1.37%) |
Mar 02, 2017 | 1.567 | 1.575 | 1.567 | 1.567 | 70,611 | -0.00(-0.27%) |