Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.860 | 1.930 | 1.820 | 1.870 | 32,111 | +0.04(+2.19%) |
May 30, 2017 | 1.890 | 1.945 | 1.830 | 1.830 | 4,833 | -0.12(-6.15%) |
May 26, 2017 | 2.000 | 2.120 | 1.940 | 1.950 | 73,070 | -0.05(-2.50%) |
May 25, 2017 | 1.880 | 2.160 | 1.850 | 2.000 | 33,665 | +0.17(+9.29%) |
May 24, 2017 | 1.900 | 1.900 | 1.830 | 1.830 | 1,693 | +0.00(+0.00%) |
May 23, 2017 | 1.970 | 1.970 | 1.820 | 1.830 | 6,015 | -0.12(-6.15%) |
May 22, 2017 | 1.951 | 1.951 | 1.950 | 1.950 | 374 | +0.03(+1.56%) |
May 19, 2017 | 1.840 | 2.000 | 1.840 | 1.920 | 24,274 | +0.10(+5.49%) |
May 18, 2017 | 1.820 | 1.826 | 1.820 | 1.820 | 4,678 | +0.00(+0.01%) |
May 16, 2017 | 1.820 | 1.820 | 1.820 | 0 | +0.00(+0.00%) | |
May 15, 2017 | 1.820 | 1.841 | 1.753 | 1.820 | 16,020 | +0.02(+1.11%) |
May 12, 2017 | 2.002 | 2.070 | 1.700 | 1.800 | 43,580 | -0.21(-10.45%) |
May 11, 2017 | 2.050 | 2.050 | 1.950 | 2.010 | 4,290 | +0.07(+3.61%) |
May 10, 2017 | 1.930 | 1.950 | 1.930 | 1.940 | 3,217 | -0.10(-4.90%) |
May 09, 2017 | 2.030 | 2.170 | 1.910 | 2.040 | 18,257 | +0.05(+2.51%) |
May 08, 2017 | 1.960 | 1.990 | 1.860 | 1.990 | 8,550 | +0.00(+0.00%) |
May 05, 2017 | 1.990 | 1.990 | 1.990 | 1.990 | 583 | +0.01(+0.51%) |
May 04, 2017 | 2.030 | 2.030 | 1.930 | 1.980 | 8,354 | -0.09(-4.35%) |
May 03, 2017 | 1.870 | 2.070 | 1.870 | 2.070 | 5,956 | +0.13(+6.70%) |
May 02, 2017 | 2.000 | 2.140 | 1.931 | 1.940 | 17,711 | +0.02(+1.04%) |
May 01, 2017 | 1.880 | 1.920 | 1.750 | 1.920 | 11,541 | -0.08(-4.00%) |
Apr 28, 2017 | 1.887 | 2.000 | 1.887 | 2.000 | 2,939 | +0.10(+5.26%) |
Apr 27, 2017 | 1.970 | 1.970 | 1.720 | 1.900 | 11,470 | -0.16(-7.77%) |
Apr 26, 2017 | 1.840 | 2.210 | 1.840 | 2.060 | 67,055 | +0.22(+11.96%) |
Apr 25, 2017 | 1.710 | 1.840 | 1.710 | 1.840 | 8,905 | +0.10(+5.75%) |
Apr 24, 2017 | 1.753 | 1.787 | 1.740 | 1.740 | 4,027 | +0.03(+1.75%) |
Apr 21, 2017 | 1.720 | 1.730 | 1.710 | 1.710 | 3,536 | -0.08(-4.47%) |
Apr 20, 2017 | 1.800 | 1.800 | 1.790 | 1.790 | 3,420 | +0.01(+0.56%) |
Apr 19, 2017 | 1.800 | 1.810 | 1.760 | 1.780 | 5,292 | +0.01(+0.56%) |
Apr 18, 2017 | 1.900 | 1.910 | 1.770 | 1.770 | 3,254 | -0.04(-2.21%) |
Apr 13, 2017 | 1.810 | 848 | -0.09(-4.74%) | |||
Apr 12, 2017 | 1.906 | 1.970 | 1.800 | 1.900 | 14,961 | -0.01(-0.41%) |
Apr 11, 2017 | 1.831 | 1.910 | 1.831 | 1.908 | 2,379 | +0.09(+4.83%) |
Apr 10, 2017 | 1.840 | 1.860 | 1.820 | 1.820 | 9,459 | -0.06(-3.19%) |
Apr 07, 2017 | 1.861 | 1.880 | 1.770 | 1.880 | 6,567 | +0.14(+8.05%) |
Apr 06, 2017 | 1.750 | 1.750 | 1.740 | 1.740 | 661 | +0.00(+0.00%) |
Apr 05, 2017 | 1.800 | 1.820 | 1.720 | 1.740 | 9,253 | -0.06(-3.33%) |
Apr 04, 2017 | 1.750 | 1.800 | 1.750 | 1.800 | 2,394 | +0.01(+0.56%) |
Apr 03, 2017 | 1.840 | 1.890 | 1.790 | 1.790 | 7,084 | -0.13(-6.78%) |
Mar 31, 2017 | 1.950 | 2.073 | 1.920 | 1.920 | 5,928 | -0.04(-2.04%) |
Mar 30, 2017 | 1.800 | 2.100 | 1.713 | 1.960 | 19,500 | +0.15(+8.29%) |
Mar 29, 2017 | 1.900 | 1.900 | 1.800 | 1.810 | 4,760 | -0.04(-2.16%) |
Mar 28, 2017 | 1.850 | 1.850 | 1.850 | 1.850 | 137 | -0.05(-2.63%) |
Mar 27, 2017 | 2.090 | 2.090 | 1.900 | 1.900 | 864 | +0.00(+0.00%) |
Mar 24, 2017 | 2.000 | 2.010 | 1.900 | 1.900 | 2,380 | -0.10(-5.00%) |
Mar 23, 2017 | 2.000 | 2.000 | 2.000 | 2.000 | 417 | +0.06(+3.09%) |
Mar 22, 2017 | 2.110 | 2.110 | 1.909 | 1.940 | 9,614 | -0.21(-9.77%) |
Mar 21, 2017 | 2.160 | 2.160 | 2.150 | 2.150 | 733 | -0.05(-2.28%) |
Mar 20, 2017 | 2.100 | 2.240 | 2.100 | 2.200 | 4,397 | +0.10(+4.77%) |
Mar 17, 2017 | 2.169 | 2.240 | 2.100 | 2.100 | 2,639 | -0.05(-2.33%) |
Mar 16, 2017 | 2.192 | 2.192 | 2.150 | 2.150 | 1,710 | -0.09(-4.02%) |
Mar 15, 2017 | 2.230 | 2.240 | 2.230 | 2.240 | 795 | +0.11(+5.13%) |
Mar 14, 2017 | 2.131 | 2.131 | 2.131 | 2.131 | 669 | +0.06(+2.93%) |
Mar 13, 2017 | 2.078 | 2.230 | 2.070 | 2.070 | 5,820 | -0.05(-2.36%) |
Mar 10, 2017 | 2.297 | 2.297 | 2.120 | 2.120 | 7,239 | -0.23(-9.79%) |
Mar 09, 2017 | 2.200 | 2.350 | 2.090 | 2.350 | 3,470 | +0.25(+11.90%) |
Mar 08, 2017 | 2.290 | 2.290 | 2.100 | 2.100 | 45,000 | -0.17(-7.49%) |
Mar 07, 2017 | 2.070 | 2.270 | 2.070 | 2.270 | 40,277 | +0.07(+3.18%) |
Mar 06, 2017 | 2.310 | 2.360 | 2.200 | 2.200 | 3,697 | -0.16(-6.78%) |
Mar 03, 2017 | 2.300 | 2.420 | 2.300 | 2.360 | 2,791 | +0.11(+4.89%) |
Mar 02, 2017 | 2.250 | 2.340 | 2.100 | 2.250 | 5,943 | -0.16(-6.64%) |