Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.625 | 1.747 | 1.584 | 1.706 | 15,354 | +0.08(+5.00%) |
May 30, 2017 | 1.706 | 1.747 | 1.625 | 1.625 | 6,244 | -0.04(-2.44%) |
May 26, 2017 | 1.666 | 1.666 | 1.625 | 1.666 | 782 | +0.00(+0.00%) |
May 25, 2017 | 1.584 | 1.666 | 1.584 | 1.666 | 3,336 | +0.08(+5.13%) |
May 24, 2017 | 1.625 | 1.625 | 1.584 | 1.584 | 1,268 | +0.00(+0.00%) |
May 23, 2017 | 1.625 | 1.625 | 1.584 | 1.584 | 3,596 | -0.04(-2.50%) |
May 22, 2017 | 1.625 | 1.625 | 1.584 | 1.625 | 3,022 | +0.04(+2.56%) |
May 19, 2017 | 1.625 | 1.625 | 1.584 | 1.584 | 5,522 | -0.02(-1.27%) |
May 18, 2017 | 1.625 | 1.625 | 1.605 | 1.605 | 615 | -0.02(-1.25%) |
May 17, 2017 | 1.625 | 1.625 | 1.625 | 1.625 | 10,306 | +0.00(+0.00%) |
May 16, 2017 | 1.666 | 1.666 | 1.625 | 1.625 | 1,815 | -0.04(-2.44%) |
May 15, 2017 | 1.666 | 1.706 | 1.625 | 1.666 | 4,877 | +0.00(+0.00%) |
May 12, 2017 | 1.625 | 1.706 | 1.584 | 1.666 | 81,410 | +0.02(+1.23%) |
May 11, 2017 | 1.625 | 1.666 | 1.584 | 1.645 | 18,683 | -0.02(-1.22%) |
May 09, 2017 | 1.666 | 164 | -0.04(-2.38%) | |||
May 08, 2017 | 1.747 | 1.747 | 1.706 | 1.706 | 5,807 | +0.00(+0.00%) |
May 05, 2017 | 1.676 | 1.743 | 1.676 | 1.706 | 3,401 | +0.00(+0.00%) |
May 04, 2017 | 1.666 | 1.747 | 1.666 | 1.706 | 13,898 | +0.04(+2.44%) |
May 03, 2017 | 1.706 | 1.706 | 1.666 | 1.666 | 4,814 | -0.04(-2.38%) |
May 02, 2017 | 1.666 | 1.706 | 1.657 | 1.706 | 1,422 | +0.00(+0.00%) |
May 01, 2017 | 1.666 | 1.747 | 1.666 | 1.706 | 2,322 | +0.04(+2.44%) |
Apr 28, 2017 | 1.662 | 1.706 | 1.662 | 1.666 | 2,606 | +0.00(+0.00%) |
Apr 27, 2017 | 1.747 | 1.747 | 1.463 | 1.666 | 107,575 | -0.04(-2.38%) |
Apr 26, 2017 | 1.666 | 1.747 | 1.666 | 1.706 | 4,830 | -0.02(-1.18%) |
Apr 25, 2017 | 1.706 | 1.788 | 1.666 | 1.727 | 27,277 | +0.04(+2.41%) |
Apr 24, 2017 | 1.666 | 1.706 | 1.625 | 1.686 | 24,043 | +0.02(+1.22%) |
Apr 21, 2017 | 1.666 | 1.706 | 1.666 | 1.666 | 1,234 | +0.00(+0.00%) |
Apr 20, 2017 | 1.625 | 1.666 | 1.584 | 1.666 | 628,789 | +0.04(+2.50%) |
Apr 19, 2017 | 1.625 | 1.666 | 1.625 | 1.625 | 67,919 | +0.00(+0.00%) |
Apr 18, 2017 | 1.666 | 1.706 | 1.625 | 1.625 | 21,125 | -0.04(-2.44%) |
Apr 17, 2017 | 1.666 | 1.706 | 1.625 | 1.666 | 1,843 | -0.04(-2.38%) |
Apr 13, 2017 | 1.706 | 1.706 | 1.636 | 1.706 | 10,804 | +0.04(+2.44%) |
Apr 12, 2017 | 1.706 | 1.747 | 1.625 | 1.666 | 37,857 | -0.04(-2.38%) |
Apr 11, 2017 | 1.706 | 1.727 | 1.666 | 1.706 | 15,770 | +0.04(+2.44%) |
Apr 10, 2017 | 1.666 | 1.747 | 1.625 | 1.666 | 38,692 | +0.00(+0.00%) |
Apr 07, 2017 | 1.747 | 1.747 | 1.666 | 1.666 | 17,576 | -0.04(-2.38%) |
Apr 06, 2017 | 1.666 | 1.747 | 1.666 | 1.706 | 17,859 | +0.04(+2.44%) |
Apr 05, 2017 | 1.625 | 1.706 | 1.625 | 1.666 | 140,101 | +0.04(+2.50%) |
Apr 04, 2017 | 1.706 | 1.706 | 1.625 | 1.625 | 50,550 | -0.08(-4.76%) |
Apr 03, 2017 | 1.828 | 1.828 | 1.706 | 1.706 | 2,936 | -0.08(-4.55%) |
Mar 31, 2017 | 1.788 | 1.788 | 1.747 | 1.788 | 19,943 | +0.04(+2.33%) |
Mar 30, 2017 | 1.788 | 1.788 | 1.747 | 1.747 | 7,625 | -0.04(-2.27%) |
Mar 29, 2017 | 1.666 | 1.828 | 1.666 | 1.788 | 39,553 | +0.16(+10.00%) |
Mar 28, 2017 | 1.666 | 1.706 | 1.625 | 1.625 | 28,635 | -0.08(-4.76%) |
Mar 27, 2017 | 1.674 | 1.706 | 1.666 | 1.706 | 10,520 | +0.00(+0.00%) |
Mar 24, 2017 | 1.666 | 1.706 | 1.636 | 1.706 | 12,422 | +0.08(+5.00%) |
Mar 23, 2017 | 1.625 | 1.666 | 1.625 | 1.625 | 18,036 | -0.08(-4.76%) |
Mar 22, 2017 | 1.706 | 1.706 | 1.666 | 1.706 | 1,106 | -0.02(-1.18%) |
Mar 21, 2017 | 1.666 | 1.747 | 1.625 | 1.727 | 32,231 | +0.02(+1.19%) |
Mar 20, 2017 | 1.706 | 1.747 | 1.666 | 1.706 | 3,370 | +0.00(+0.00%) |
Mar 17, 2017 | 1.788 | 1.788 | 1.706 | 1.706 | 19,457 | -0.08(-4.55%) |
Mar 16, 2017 | 1.788 | 1.828 | 1.747 | 1.788 | 4,457 | +0.00(+0.00%) |
Mar 15, 2017 | 1.788 | 1.828 | 1.788 | 1.788 | 4,289 | +0.00(+0.00%) |
Mar 14, 2017 | 1.706 | 1.828 | 1.706 | 1.788 | 46,485 | +0.04(+2.33%) |
Mar 13, 2017 | 1.747 | 1.788 | 1.706 | 1.747 | 3,138 | +0.00(+0.00%) |
Mar 10, 2017 | 1.828 | 1.828 | 1.747 | 1.747 | 3,166 | -0.04(-2.27%) |
Mar 09, 2017 | 1.788 | 1.788 | 1.747 | 1.788 | 604 | +0.04(+2.33%) |
Mar 08, 2017 | 1.747 | 1.828 | 1.747 | 1.747 | 27,842 | -0.04(-2.27%) |
Mar 07, 2017 | 1.788 | 1.822 | 1.747 | 1.788 | 2,439 | +0.00(+0.00%) |
Mar 06, 2017 | 1.747 | 1.788 | 1.747 | 1.788 | 6,857 | +0.00(+0.00%) |
Mar 03, 2017 | 1.788 | 1.788 | 1.788 | 1.788 | 289 | +0.00(+0.00%) |
Mar 02, 2017 | 1.828 | 1.828 | 1.747 | 1.788 | 11,735 | -0.04(-2.22%) |