Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.658 | 1.658 | 1.550 | 1.550 | 11,730 | -0.16(-9.28%) |
May 30, 2017 | 1.703 | 1.736 | 1.700 | 1.708 | 18,232 | +0.00(+0.06%) |
May 26, 2017 | 1.600 | 1.800 | 1.550 | 1.707 | 47,212 | +0.11(+6.71%) |
May 25, 2017 | 1.650 | 1.650 | 1.600 | 1.600 | 7,538 | -0.00(-0.23%) |
May 24, 2017 | 1.700 | 1.700 | 1.600 | 1.604 | 78,330 | -0.05(-2.78%) |
May 23, 2017 | 1.750 | 1.750 | 1.600 | 1.650 | 25,971 | -0.05(-2.96%) |
May 22, 2017 | 1.750 | 1.800 | 1.700 | 1.700 | 16,711 | +0.00(+0.00%) |
May 19, 2017 | 1.800 | 1.800 | 1.700 | 1.700 | 11,926 | -0.15(-7.97%) |
May 18, 2017 | 1.900 | 1.900 | 1.750 | 1.847 | 2,594 | -0.00(-0.10%) |
May 17, 2017 | 1.900 | 1.900 | 1.750 | 1.849 | 32,149 | -0.05(-2.68%) |
May 16, 2017 | 1.950 | 1.950 | 1.900 | 1.900 | 3,363 | +0.00(+0.00%) |
May 15, 2017 | 2.000 | 2.000 | 1.900 | 1.900 | 28,695 | -0.10(-5.00%) |
May 12, 2017 | 2.050 | 2.150 | 1.900 | 2.000 | 15,951 | -0.05(-2.44%) |
May 11, 2017 | 2.000 | 2.100 | 1.850 | 2.050 | 28,402 | +0.15(+7.89%) |
May 10, 2017 | 2.000 | 2.003 | 1.850 | 1.900 | 85,647 | -0.10(-5.00%) |
May 09, 2017 | 1.650 | 2.800 | 1.650 | 2.000 | 619,652 | +0.30(+17.65%) |
May 08, 2017 | 1.700 | 1.814 | 1.650 | 1.700 | 3,740 | -0.05(-2.66%) |
May 05, 2017 | 1.600 | 1.950 | 1.600 | 1.746 | 38,145 | +0.14(+8.81%) |
May 04, 2017 | 1.650 | 1.694 | 1.605 | 1.605 | 1,940 | -0.09(-5.59%) |
May 03, 2017 | 1.658 | 1.700 | 1.658 | 1.700 | 1,101 | +0.00(+0.00%) |
May 02, 2017 | 1.650 | 1.700 | 1.650 | 1.700 | 524 | +0.00(+0.00%) |
May 01, 2017 | 1.670 | 1.700 | 1.670 | 1.700 | 864 | +0.08(+5.24%) |
Apr 28, 2017 | 1.700 | 1.700 | 1.615 | 1.615 | 7,079 | -0.08(-4.98%) |
Apr 27, 2017 | 1.700 | 1.700 | 1.700 | 1.700 | 717 | +0.02(+1.43%) |
Apr 26, 2017 | 1.700 | 1.700 | 1.676 | 1.676 | 1,275 | +0.03(+1.58%) |
Apr 25, 2017 | 1.700 | 1.700 | 1.650 | 1.650 | 3,456 | +0.00(+0.00%) |
Apr 24, 2017 | 1.700 | 1.700 | 1.650 | 1.650 | 12,170 | -0.03(-1.84%) |
Apr 21, 2017 | 1.692 | 1.692 | 1.681 | 1.681 | 449 | +0.03(+1.88%) |
Apr 20, 2017 | 1.700 | 1.700 | 1.650 | 1.650 | 3,843 | +0.00(+0.00%) |
Apr 19, 2017 | 1.700 | 1.700 | 1.650 | 1.650 | 40,739 | -0.05(-2.94%) |
Apr 18, 2017 | 1.775 | 1.800 | 1.700 | 1.700 | 1,559 | -0.05(-2.86%) |
Apr 17, 2017 | 1.750 | 1.750 | 1.701 | 1.750 | 3,127 | +0.05(+2.94%) |
Apr 13, 2017 | 1.715 | 1.750 | 1.650 | 1.700 | 39,995 | -0.03(-1.45%) |
Apr 12, 2017 | 1.710 | 1.750 | 1.700 | 1.725 | 57,503 | +0.03(+1.47%) |
Apr 11, 2017 | 1.800 | 1.800 | 1.700 | 1.700 | 60,597 | -0.05(-2.86%) |
Apr 10, 2017 | 1.800 | 1.850 | 1.700 | 1.750 | 358,207 | +0.05(+2.94%) |
Apr 07, 2017 | 1.850 | 1.850 | 1.700 | 1.700 | 30,594 | -0.16(-8.48%) |
Apr 06, 2017 | 1.850 | 1.900 | 1.850 | 1.857 | 9,237 | +0.01(+0.41%) |
Apr 05, 2017 | 2.000 | 2.000 | 1.850 | 1.850 | 14,782 | -0.05(-2.63%) |
Apr 04, 2017 | 2.000 | 2.091 | 1.850 | 1.900 | 15,884 | -0.20(-9.52%) |
Apr 03, 2017 | 2.150 | 2.200 | 2.100 | 2.100 | 7,062 | -0.05(-2.33%) |
Mar 31, 2017 | 2.150 | 2.230 | 2.150 | 2.150 | 4,415 | +0.00(+0.05%) |
Mar 30, 2017 | 2.103 | 2.201 | 2.100 | 2.149 | 15,762 | +0.01(+0.37%) |
Mar 29, 2017 | 2.250 | 2.250 | 2.100 | 2.141 | 9,779 | +0.04(+1.95%) |
Mar 28, 2017 | 2.050 | 2.250 | 2.030 | 2.100 | 56,790 | +0.10(+5.00%) |
Mar 27, 2017 | 1.980 | 2.000 | 1.950 | 2.000 | 2,176 | +0.05(+2.56%) |
Mar 24, 2017 | 1.950 | 2.000 | 1.950 | 1.950 | 4,225 | -0.02(-0.79%) |
Mar 23, 2017 | 2.050 | 2.050 | 1.950 | 1.966 | 3,682 | +0.02(+0.79%) |
Mar 22, 2017 | 2.000 | 2.009 | 1.903 | 1.950 | 3,465 | -0.10(-4.87%) |
Mar 21, 2017 | 1.950 | 2.050 | 1.900 | 2.050 | 9,651 | +0.15(+7.89%) |
Mar 20, 2017 | 1.950 | 2.000 | 1.858 | 1.900 | 28,101 | -0.05(-2.56%) |
Mar 17, 2017 | 2.000 | 2.050 | 1.950 | 1.950 | 22,031 | -0.05(-2.50%) |
Mar 16, 2017 | 2.000 | 2.024 | 1.950 | 2.000 | 10,989 | +0.00(+0.00%) |
Mar 15, 2017 | 2.100 | 2.100 | 2.000 | 2.000 | 1,642 | -0.02(-1.23%) |
Mar 14, 2017 | 2.000 | 2.050 | 2.000 | 2.025 | 10,332 | +0.02(+1.25%) |
Mar 13, 2017 | 2.000 | 2.050 | 2.000 | 2.000 | 10,197 | +0.00(+0.00%) |
Mar 10, 2017 | 2.100 | 2.100 | 2.000 | 2.000 | 4,008 | +0.00(+0.00%) |
Mar 09, 2017 | 1.950 | 2.050 | 1.950 | 2.000 | 15,181 | +0.00(+0.00%) |
Mar 08, 2017 | 1.960 | 2.000 | 1.960 | 2.000 | 2,633 | +0.00(+0.00%) |
Mar 07, 2017 | 1.903 | 2.000 | 1.903 | 2.000 | 2,615 | +0.05(+2.56%) |
Mar 06, 2017 | 1.900 | 1.950 | 1.900 | 1.950 | 4,948 | +0.05(+2.63%) |
Mar 03, 2017 | 1.900 | 1.950 | 1.850 | 1.900 | 19,675 | -0.05(-2.56%) |
Mar 02, 2017 | 1.900 | 1.950 | 1.900 | 1.950 | 7,556 | -0.00(-0.01%) |