Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.795 | 1.820 | 0.0001 | 1.728 | 959,832 | -0.10(-5.46%) |
May 30, 2017 | 1.870 | 1.910 | 1.800 | 1.828 | 619,895 | -0.03(-1.72%) |
May 24, 2017 | 1.860 | 1.860 | 1.860 | 0 | +0.00(+0.00%) | |
May 23, 2017 | 1.875 | 1.890 | 1.837 | 1.860 | 211,846 | -0.03(-1.59%) |
May 22, 2017 | 1.875 | 1.890 | 1.860 | 1.890 | 325,991 | +0.05(+2.67%) |
May 19, 2017 | 1.850 | 1.860 | 1.825 | 1.841 | 244,785 | +0.01(+0.34%) |
May 18, 2017 | 1.820 | 1.850 | 1.800 | 1.835 | 259,068 | -0.01(-0.29%) |
May 17, 2017 | 1.854 | 1.870 | 1.800 | 1.840 | 360,901 | -0.01(-0.54%) |
May 16, 2017 | 1.870 | 1.880 | 1.820 | 1.850 | 263,842 | +0.00(+0.00%) |
May 15, 2017 | 1.860 | 1.890 | 1.830 | 1.850 | 303,347 | +0.04(+2.21%) |
May 12, 2017 | 1.875 | 1.880 | 1.780 | 1.810 | 358,070 | -0.07(-3.72%) |
May 11, 2017 | 1.800 | 1.880 | 1.750 | 1.880 | 500,567 | +0.05(+2.79%) |
May 10, 2017 | 1.890 | 1.900 | 1.810 | 1.829 | 532,445 | -0.07(-3.74%) |
May 09, 2017 | 1.975 | 1.980 | 1.870 | 1.900 | 518,721 | -0.06(-3.07%) |
May 08, 2017 | 1.985 | 1.985 | 1.920 | 1.960 | 317,790 | +0.03(+1.56%) |
May 05, 2017 | 1.970 | 1.970 | 1.910 | 1.930 | 377,096 | -0.03(-1.53%) |
May 04, 2017 | 1.990 | 2.010 | 1.920 | 1.960 | 535,973 | -0.04(-2.00%) |
May 03, 2017 | 1.992 | 2.019 | 1.980 | 2.000 | 325,608 | +0.03(+1.43%) |
May 02, 2017 | 1.985 | 2.010 | 1.960 | 1.972 | 541,804 | -0.00(-0.01%) |
May 01, 2017 | 1.945 | 1.978 | 1.920 | 1.972 | 576,543 | +0.06(+3.25%) |
Apr 28, 2017 | 1.850 | 1.940 | 1.836 | 1.910 | 535,873 | +0.06(+3.01%) |
Apr 27, 2017 | 1.895 | 1.910 | 1.820 | 1.854 | 902,067 | -0.06(-3.38%) |
Apr 26, 2017 | 1.920 | 1.950 | 1.900 | 1.919 | 662,982 | -0.04(-2.09%) |
Apr 25, 2017 | 2.055 | 2.070 | 1.930 | 1.960 | 857,093 | -0.09(-4.39%) |
Apr 24, 2017 | 2.075 | 2.110 | 2.031 | 2.050 | 667,533 | +0.00(+0.00%) |
Apr 21, 2017 | 2.055 | 2.070 | 2.010 | 2.050 | 394,735 | +0.02(+0.99%) |
Apr 20, 2017 | 2.145 | 2.160 | 2.010 | 2.030 | 590,166 | -0.08(-3.57%) |
Apr 19, 2017 | 1.990 | 2.120 | 1.980 | 2.105 | 887,973 | +0.17(+8.51%) |
Apr 18, 2017 | 1.964 | 1.980 | 1.900 | 1.940 | 921,016 | -0.10(-4.89%) |
Apr 17, 2017 | 2.115 | 2.150 | 2.000 | 2.040 | 1,211,672 | -0.08(-3.79%) |
Apr 13, 2017 | 2.316 | 2.325 | 2.020 | 2.120 | 1,393,458 | -0.18(-7.83%) |
Apr 12, 2017 | 2.280 | 2.340 | 2.150 | 2.300 | 1,119,590 | +0.05(+2.22%) |
Apr 11, 2017 | 2.607 | 2.607 | 2.017 | 2.250 | 2,297,945 | -0.21(-8.54%) |
Apr 10, 2017 | 2.137 | 2.470 | 2.120 | 2.460 | 2,587,355 | +0.36(+17.14%) |
Apr 07, 2017 | 2.030 | 2.100 | 2.000 | 2.100 | 783,719 | +0.08(+3.96%) |
Apr 06, 2017 | 1.999 | 2.020 | 1.980 | 2.020 | 698,221 | +0.04(+2.02%) |
Apr 05, 2017 | 1.955 | 2.010 | 1.940 | 1.980 | 614,796 | +0.04(+2.06%) |
Apr 04, 2017 | 1.939 | 1.990 | 1.920 | 1.940 | 332,779 | +0.00(+0.05%) |
Apr 03, 2017 | 1.949 | 2.000 | 1.920 | 1.939 | 527,933 | -0.01(-0.28%) |
Mar 31, 2017 | 1.950 | 1.980 | 1.900 | 1.944 | 360,609 | +0.00(+0.23%) |
Mar 30, 2017 | 1.945 | 1.990 | 1.920 | 1.940 | 450,582 | -0.01(-0.40%) |
Mar 29, 2017 | 1.954 | 2.000 | 1.900 | 1.948 | 599,287 | +0.01(+0.40%) |
Mar 28, 2017 | 1.949 | 2.000 | 1.910 | 1.940 | 960,679 | +0.04(+2.34%) |
Mar 27, 2017 | 1.882 | 1.900 | 1.800 | 1.896 | 819,722 | +0.20(+11.51%) |
Mar 24, 2017 | 1.739 | 1.740 | 1.694 | 1.700 | 232,567 | -0.02(-1.16%) |
Mar 23, 2017 | 1.735 | 1.760 | 1.710 | 1.720 | 167,576 | +0.01(+0.58%) |
Mar 22, 2017 | 1.676 | 1.710 | 1.650 | 1.710 | 377,375 | +0.01(+0.65%) |
Mar 21, 2017 | 1.735 | 1.750 | 1.690 | 1.699 | 344,055 | -0.01(-0.64%) |
Mar 20, 2017 | 1.802 | 1.810 | 1.690 | 1.710 | 585,657 | -0.07(-3.93%) |
Mar 17, 2017 | 1.806 | 1.810 | 1.765 | 1.780 | 235,376 | -0.02(-1.11%) |
Mar 16, 2017 | 1.801 | 1.810 | 1.780 | 1.800 | 224,308 | +0.00(+0.00%) |
Mar 15, 2017 | 1.786 | 1.810 | 1.760 | 1.800 | 251,820 | +0.01(+0.56%) |
Mar 14, 2017 | 1.790 | 1.800 | 1.760 | 1.790 | 181,633 | -0.01(-0.30%) |
Mar 13, 2017 | 1.809 | 1.830 | 1.774 | 1.795 | 320,837 | +0.01(+0.43%) |
Mar 10, 2017 | 1.832 | 1.846 | 1.762 | 1.788 | 333,075 | +0.01(+0.42%) |
Mar 09, 2017 | 1.670 | 1.817 | 1.650 | 1.780 | 546,526 | +0.10(+5.96%) |
Mar 08, 2017 | 1.676 | 1.720 | 1.640 | 1.680 | 1,568,312 | -0.10(-5.62%) |
Mar 07, 2017 | 1.902 | 1.920 | 1.760 | 1.780 | 1,049,930 | -0.13(-6.76%) |
Mar 06, 2017 | 1.946 | 1.960 | 1.900 | 1.909 | 476,042 | -0.01(-0.57%) |
Mar 03, 2017 | 1.892 | 1.930 | 1.870 | 1.920 | 358,887 | +0.04(+1.91%) |
Mar 02, 2017 | 1.940 | 1.940 | 1.880 | 1.884 | 896,379 | -0.05(-2.83%) |