Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.970 | 2.000 | 1.920 | 1.960 | 22,568 | -0.02(-1.01%) |
May 30, 2017 | 2.000 | 2.030 | 1.970 | 1.980 | 33,198 | -0.04(-1.98%) |
May 26, 2017 | 2.040 | 2.070 | 2.010 | 2.020 | 8,950 | -0.03(-1.46%) |
May 25, 2017 | 2.200 | 2.200 | 2.010 | 2.050 | 29,359 | -0.19(-8.48%) |
May 24, 2017 | 2.070 | 2.250 | 2.070 | 2.240 | 28,605 | +0.17(+8.21%) |
May 23, 2017 | 2.110 | 2.110 | 2.040 | 2.070 | 6,522 | -0.02(-0.96%) |
May 22, 2017 | 2.130 | 2.133 | 2.040 | 2.090 | 10,145 | +0.01(+0.48%) |
May 19, 2017 | 2.120 | 2.120 | 2.050 | 2.080 | 10,938 | +0.03(+1.38%) |
May 18, 2017 | 2.080 | 2.110 | 2.052 | 2.052 | 1,475 | +0.00(+0.08%) |
May 17, 2017 | 2.060 | 2.063 | 2.040 | 2.050 | 6,700 | -0.03(-1.44%) |
May 16, 2017 | 2.140 | 2.140 | 2.060 | 2.080 | 12,320 | +0.01(+0.48%) |
May 15, 2017 | 2.130 | 2.130 | 2.050 | 2.070 | 3,666 | -0.02(-0.96%) |
May 12, 2017 | 2.100 | 2.100 | 2.060 | 2.090 | 15,988 | -0.01(-0.48%) |
May 11, 2017 | 2.110 | 2.110 | 2.090 | 2.100 | 3,258 | +0.01(+0.48%) |
May 10, 2017 | 2.100 | 2.170 | 2.040 | 2.090 | 21,565 | +0.00(+0.00%) |
May 09, 2017 | 2.140 | 2.290 | 2.060 | 2.090 | 165,310 | +0.04(+1.95%) |
May 08, 2017 | 2.050 | 2.100 | 2.030 | 2.050 | 21,500 | +0.00(+0.00%) |
May 05, 2017 | 2.040 | 2.050 | 2.020 | 2.050 | 4,400 | -0.06(-2.84%) |
May 04, 2017 | 2.190 | 2.190 | 2.080 | 2.110 | 16,916 | +0.09(+4.46%) |
May 03, 2017 | 2.085 | 2.130 | 2.020 | 2.020 | 9,020 | -0.04(-1.94%) |
May 02, 2017 | 2.060 | 2.060 | 2.060 | 2.060 | 100 | +0.04(+1.98%) |
May 01, 2017 | 2.070 | 2.100 | 2.020 | 2.020 | 7,159 | -0.05(-2.42%) |
Apr 28, 2017 | 2.120 | 2.140 | 2.040 | 2.070 | 22,990 | -0.03(-1.43%) |
Apr 27, 2017 | 2.200 | 2.200 | 2.100 | 2.100 | 3,029 | +0.00(+0.00%) |
Apr 26, 2017 | 2.150 | 2.167 | 2.100 | 2.100 | 7,250 | -0.02(-0.94%) |
Apr 25, 2017 | 1.995 | 2.150 | 1.995 | 2.120 | 38,700 | +0.10(+4.95%) |
Apr 24, 2017 | 2.020 | 2.040 | 1.950 | 2.020 | 11,870 | +0.00(+0.00%) |
Apr 21, 2017 | 2.020 | 2.038 | 1.990 | 2.020 | 2,643 | +0.00(+0.00%) |
Apr 20, 2017 | 2.070 | 2.080 | 2.020 | 2.020 | 10,550 | -0.03(-1.46%) |
Apr 19, 2017 | 2.090 | 2.090 | 2.035 | 2.050 | 9,583 | -0.02(-0.97%) |
Apr 18, 2017 | 2.020 | 2.170 | 2.010 | 2.070 | 9,908 | +0.05(+2.48%) |
Apr 17, 2017 | 2.040 | 2.050 | 2.020 | 2.020 | 8,522 | -0.03(-1.46%) |
Apr 13, 2017 | 2.090 | 2.092 | 2.020 | 2.050 | 11,142 | -0.04(-1.91%) |
Apr 12, 2017 | 2.100 | 2.180 | 2.060 | 2.090 | 49,290 | +0.05(+2.45%) |
Apr 11, 2017 | 2.020 | 2.090 | 1.980 | 2.040 | 31,402 | +0.02(+0.99%) |
Apr 10, 2017 | 2.000 | 2.090 | 2.000 | 2.020 | 22,665 | +0.04(+2.02%) |
Apr 07, 2017 | 2.013 | 2.060 | 1.980 | 1.980 | 6,450 | -0.01(-0.50%) |
Apr 06, 2017 | 2.070 | 2.070 | 1.980 | 1.990 | 8,885 | +0.01(+0.51%) |
Apr 05, 2017 | 1.980 | 2.010 | 1.972 | 1.980 | 16,401 | +0.00(+0.00%) |
Apr 04, 2017 | 2.078 | 2.090 | 1.980 | 1.980 | 51,141 | -0.12(-5.71%) |
Apr 03, 2017 | 2.170 | 2.220 | 2.050 | 2.100 | 33,451 | -0.05(-2.33%) |
Mar 31, 2017 | 2.060 | 2.220 | 2.060 | 2.150 | 36,400 | +0.05(+2.38%) |
Mar 30, 2017 | 2.110 | 2.190 | 2.050 | 2.100 | 30,101 | -0.02(-0.94%) |
Mar 29, 2017 | 2.131 | 2.173 | 2.120 | 2.120 | 9,856 | -0.02(-0.93%) |
Mar 28, 2017 | 2.140 | 2.150 | 2.110 | 2.140 | 9,729 | -0.06(-2.73%) |
Mar 27, 2017 | 2.136 | 2.220 | 2.130 | 2.200 | 17,553 | +0.08(+3.77%) |
Mar 24, 2017 | 2.090 | 2.140 | 2.090 | 2.120 | 5,338 | +0.03(+1.44%) |
Mar 23, 2017 | 2.190 | 2.240 | 2.030 | 2.090 | 12,642 | -0.01(-0.48%) |
Mar 22, 2017 | 2.180 | 2.330 | 2.000 | 2.100 | 62,773 | -0.15(-6.67%) |
Mar 21, 2017 | 2.520 | 2.730 | 2.250 | 2.250 | 52,373 | -0.13(-5.46%) |
Mar 20, 2017 | 2.400 | 2.470 | 2.330 | 2.380 | 7,977 | +0.00(+0.00%) |
Mar 17, 2017 | 2.350 | 2.480 | 2.350 | 2.380 | 41,086 | +0.03(+1.28%) |
Mar 16, 2017 | 2.240 | 2.360 | 2.200 | 2.350 | 15,178 | +0.07(+3.07%) |
Mar 15, 2017 | 2.350 | 2.350 | 2.260 | 2.280 | 16,135 | -0.04(-1.72%) |
Mar 14, 2017 | 2.280 | 2.360 | 2.180 | 2.320 | 24,976 | +0.12(+5.45%) |
Mar 13, 2017 | 2.190 | 2.250 | 2.190 | 2.200 | 8,541 | -0.03(-1.35%) |
Mar 10, 2017 | 2.210 | 2.250 | 2.210 | 2.230 | 5,783 | -0.03(-1.33%) |
Mar 09, 2017 | 2.310 | 2.330 | 2.200 | 2.260 | 26,536 | -0.03(-1.31%) |
Mar 08, 2017 | 2.191 | 2.320 | 2.191 | 2.290 | 7,364 | +0.11(+5.05%) |
Mar 07, 2017 | 2.160 | 2.280 | 2.160 | 2.180 | 8,542 | -0.05(-2.24%) |
Mar 06, 2017 | 2.220 | 2.250 | 2.220 | 2.230 | 2,138 | -0.03(-1.33%) |
Mar 03, 2017 | 2.220 | 2.260 | 2.220 | 2.260 | 4,006 | -0.02(-0.88%) |
Mar 02, 2017 | 2.200 | 2.321 | 2.200 | 2.280 | 19,117 | -0.01(-0.44%) |