Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.340 | 2.390 | 2.200 | 2.260 | 128,507 | -0.10(-4.24%) |
May 30, 2017 | 2.250 | 2.360 | 2.190 | 2.360 | 30,929 | +0.13(+5.83%) |
May 26, 2017 | 2.238 | 2.350 | 2.230 | 2.230 | 47,020 | +0.05(+2.29%) |
May 25, 2017 | 2.250 | 2.250 | 2.180 | 2.180 | 10,836 | -0.07(-3.11%) |
May 24, 2017 | 2.250 | 2.300 | 2.250 | 2.250 | 3,191 | +0.00(+0.00%) |
May 23, 2017 | 2.250 | 2.270 | 2.230 | 2.250 | 7,533 | -0.02(-0.88%) |
May 22, 2017 | 2.280 | 2.280 | 2.210 | 2.270 | 5,583 | +0.02(+0.89%) |
May 19, 2017 | 2.180 | 2.250 | 2.180 | 2.250 | 11,610 | +0.05(+2.27%) |
May 18, 2017 | 2.310 | 2.310 | 2.180 | 2.200 | 10,328 | -0.11(-4.76%) |
May 17, 2017 | 2.437 | 2.440 | 2.310 | 2.310 | 25,551 | -0.08(-3.35%) |
May 16, 2017 | 2.340 | 2.450 | 2.340 | 2.390 | 31,286 | +0.04(+1.70%) |
May 15, 2017 | 2.334 | 2.446 | 2.330 | 2.350 | 7,712 | -0.03(-1.26%) |
May 12, 2017 | 2.460 | 2.460 | 2.346 | 2.380 | 9,300 | +0.00(+0.00%) |
May 11, 2017 | 2.360 | 2.410 | 2.360 | 2.380 | 16,880 | +0.00(+0.00%) |
May 10, 2017 | 2.450 | 2.460 | 2.370 | 2.380 | 6,059 | -0.04(-1.65%) |
May 09, 2017 | 2.476 | 2.476 | 2.409 | 2.420 | 9,615 | +0.04(+1.68%) |
May 08, 2017 | 2.380 | 2.458 | 2.371 | 2.380 | 717 | -0.03(-1.24%) |
May 05, 2017 | 2.400 | 2.420 | 2.370 | 2.410 | 25,380 | -0.00(-0.10%) |
May 04, 2017 | 2.417 | 2.448 | 2.400 | 2.413 | 11,460 | +0.01(+0.52%) |
May 03, 2017 | 2.361 | 2.527 | 2.360 | 2.400 | 8,531 | +0.07(+3.00%) |
May 02, 2017 | 2.440 | 2.440 | 2.300 | 2.330 | 14,238 | -0.11(-4.51%) |
May 01, 2017 | 2.300 | 2.490 | 2.300 | 2.440 | 80,435 | -0.02(-0.81%) |
Apr 28, 2017 | 2.410 | 2.540 | 2.330 | 2.460 | 57,465 | +0.14(+6.03%) |
Apr 27, 2017 | 2.330 | 2.380 | 2.220 | 2.320 | 34,509 | -0.04(-1.69%) |
Apr 26, 2017 | 2.370 | 2.410 | 2.300 | 2.360 | 24,413 | +0.00(+0.00%) |
Apr 25, 2017 | 2.330 | 2.400 | 2.314 | 2.360 | 96,118 | +0.03(+1.29%) |
Apr 24, 2017 | 2.210 | 2.590 | 2.142 | 2.330 | 67,151 | +0.11(+4.95%) |
Apr 21, 2017 | 2.420 | 2.520 | 2.180 | 2.220 | 79,640 | -0.21(-8.64%) |
Apr 20, 2017 | 2.460 | 2.488 | 2.410 | 2.430 | 33,619 | -0.06(-2.41%) |
Apr 19, 2017 | 2.520 | 2.545 | 2.400 | 2.490 | 48,317 | +0.03(+1.22%) |
Apr 18, 2017 | 2.350 | 2.537 | 2.350 | 2.460 | 46,694 | +0.02(+0.82%) |
Apr 17, 2017 | 2.580 | 2.580 | 2.364 | 2.440 | 69,357 | +0.03(+1.24%) |
Apr 13, 2017 | 2.540 | 2.850 | 2.370 | 2.410 | 443,080 | -0.38(-13.62%) |
Apr 12, 2017 | 3.100 | 3.450 | 2.620 | 2.790 | 4,066,695 | +0.88(+45.75%) |
Apr 11, 2017 | 2.030 | 2.050 | 1.850 | 1.914 | 110,418 | -0.14(-6.62%) |
Apr 10, 2017 | 2.030 | 2.190 | 2.000 | 2.050 | 21,783 | +0.08(+4.06%) |
Apr 07, 2017 | 2.150 | 2.330 | 1.960 | 1.970 | 278,853 | -0.19(-8.80%) |
Apr 06, 2017 | 2.000 | 2.200 | 2.000 | 2.160 | 71,427 | +0.16(+8.00%) |
Apr 05, 2017 | 2.030 | 2.040 | 1.953 | 2.000 | 40,500 | +0.04(+2.04%) |
Apr 04, 2017 | 1.930 | 2.097 | 1.850 | 1.960 | 66,046 | +0.02(+1.03%) |
Apr 03, 2017 | 1.890 | 1.990 | 1.850 | 1.940 | 45,970 | -0.05(-2.51%) |
Mar 31, 2017 | 2.040 | 2.080 | 1.900 | 1.990 | 39,944 | -0.05(-2.45%) |
Mar 30, 2017 | 1.950 | 2.053 | 1.880 | 2.040 | 34,934 | +0.18(+9.68%) |
Mar 29, 2017 | 1.980 | 2.100 | 1.830 | 1.860 | 14,100 | -0.08(-4.12%) |
Mar 28, 2017 | 1.860 | 1.950 | 1.840 | 1.940 | 23,487 | +0.04(+2.11%) |
Mar 27, 2017 | 2.084 | 2.084 | 1.890 | 1.900 | 8,760 | +0.04(+2.15%) |
Mar 24, 2017 | 1.964 | 1.964 | 1.840 | 1.860 | 2,132 | +0.02(+1.09%) |
Mar 23, 2017 | 1.840 | 1.910 | 1.810 | 1.840 | 9,484 | +0.01(+0.55%) |
Mar 22, 2017 | 1.840 | 1.864 | 1.810 | 1.830 | 10,343 | -0.01(-0.54%) |
Mar 21, 2017 | 2.000 | 2.000 | 1.840 | 1.840 | 5,111 | -0.18(-8.91%) |
Mar 20, 2017 | 2.050 | 2.057 | 2.020 | 2.020 | 2,902 | -0.08(-3.81%) |
Mar 17, 2017 | 2.043 | 2.110 | 2.000 | 2.100 | 45,105 | +0.10(+5.00%) |
Mar 16, 2017 | 1.900 | 2.040 | 1.900 | 2.000 | 55,580 | +0.14(+7.53%) |
Mar 15, 2017 | 1.880 | 1.880 | 1.860 | 1.860 | 350 | -0.15(-7.46%) |
Mar 14, 2017 | 2.000 | 2.030 | 1.904 | 2.010 | 13,265 | +0.01(+0.45%) |
Mar 13, 2017 | 2.080 | 2.100 | 1.870 | 2.001 | 31,255 | -0.11(-5.17%) |
Mar 10, 2017 | 1.720 | 2.110 | 1.570 | 2.110 | 114,609 | +0.50(+31.06%) |
Mar 09, 2017 | 1.784 | 1.784 | 1.490 | 1.610 | 46,095 | +0.07(+4.55%) |
Mar 08, 2017 | 1.454 | 1.550 | 1.454 | 1.540 | 13,951 | -0.04(-2.54%) |
Mar 07, 2017 | 1.640 | 1.640 | 1.530 | 1.580 | 20,050 | -0.01(-0.63%) |
Mar 06, 2017 | 1.540 | 1.620 | 1.540 | 1.590 | 35,115 | +0.00(+0.00%) |
Mar 03, 2017 | 1.750 | 1.820 | 1.520 | 1.590 | 198,994 | -0.14(-8.09%) |
Mar 02, 2017 | 1.770 | 1.820 | 1.710 | 1.730 | 72,546 | -0.11(-5.98%) |