Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.400 | 1.425 | 1.350 | 1.350 | 740,466 | -0.05(-3.57%) |
May 30, 2017 | 1.400 | 1.475 | 1.400 | 1.400 | 552,312 | -0.05(-3.45%) |
May 26, 2017 | 1.400 | 1.500 | 1.400 | 1.450 | 459,259 | +0.05(+3.57%) |
May 25, 2017 | 1.450 | 1.500 | 1.400 | 1.400 | 445,797 | -0.05(-3.45%) |
May 24, 2017 | 1.500 | 1.550 | 1.450 | 1.450 | 200,343 | -0.05(-3.33%) |
May 23, 2017 | 1.500 | 1.600 | 1.450 | 1.500 | 543,142 | +0.00(+0.00%) |
May 22, 2017 | 1.500 | 1.500 | 1.450 | 1.500 | 192,260 | +0.05(+3.45%) |
May 19, 2017 | 1.400 | 1.550 | 1.400 | 1.450 | 511,664 | +0.05(+3.57%) |
May 18, 2017 | 1.450 | 1.500 | 1.400 | 1.400 | 476,610 | -0.05(-3.45%) |
May 17, 2017 | 1.550 | 1.600 | 1.450 | 1.450 | 978,675 | -0.10(-6.45%) |
May 16, 2017 | 1.600 | 1.600 | 1.550 | 1.550 | 254,367 | -0.05(-3.13%) |
May 15, 2017 | 1.450 | 1.650 | 1.450 | 1.600 | 746,180 | +0.15(+10.34%) |
May 12, 2017 | 1.500 | 1.550 | 1.425 | 1.450 | 432,321 | -0.05(-3.33%) |
May 11, 2017 | 1.500 | 1.575 | 1.450 | 1.500 | 895,350 | +0.00(+0.00%) |
May 10, 2017 | 1.550 | 1.575 | 1.450 | 1.500 | 1,104,389 | -0.05(-3.23%) |
May 09, 2017 | 1.650 | 1.650 | 1.500 | 1.550 | 581,055 | -0.05(-3.13%) |
May 08, 2017 | 1.600 | 1.650 | 1.550 | 1.600 | 303,266 | +0.00(+0.00%) |
May 05, 2017 | 1.650 | 1.650 | 1.600 | 1.600 | 266,885 | +0.00(+0.00%) |
May 04, 2017 | 1.600 | 1.650 | 1.550 | 1.600 | 1,087,036 | +0.00(+0.00%) |
May 03, 2017 | 1.600 | 1.650 | 1.550 | 1.600 | 440,799 | -0.05(-3.03%) |
May 02, 2017 | 1.650 | 1.650 | 1.550 | 1.650 | 1,182,888 | +0.00(+0.00%) |
May 01, 2017 | 1.600 | 1.650 | 1.550 | 1.650 | 871,193 | +0.00(+0.00%) |
Apr 28, 2017 | 1.700 | 1.700 | 1.575 | 1.650 | 1,067,141 | -0.05(-2.94%) |
Apr 27, 2017 | 1.700 | 1.700 | 1.650 | 1.700 | 341,700 | +0.00(+0.00%) |
Apr 26, 2017 | 1.550 | 1.700 | 1.550 | 1.700 | 665,236 | +0.15(+9.68%) |
Apr 25, 2017 | 1.600 | 1.650 | 1.550 | 1.550 | 811,224 | -0.05(-3.13%) |
Apr 24, 2017 | 1.650 | 1.650 | 1.550 | 1.600 | 538,078 | +0.00(+0.00%) |
Apr 21, 2017 | 1.650 | 1.650 | 1.550 | 1.600 | 547,920 | -0.05(-3.03%) |
Apr 20, 2017 | 1.600 | 1.650 | 1.575 | 1.650 | 554,021 | +0.05(+3.12%) |
Apr 19, 2017 | 1.550 | 1.650 | 1.500 | 1.600 | 1,057,059 | +0.10(+6.67%) |
Apr 18, 2017 | 1.600 | 1.700 | 1.500 | 1.500 | 644,699 | -0.10(-6.25%) |
Apr 17, 2017 | 1.650 | 1.700 | 1.600 | 1.600 | 987,567 | -0.05(-3.03%) |
Apr 13, 2017 | 1.700 | 1.750 | 1.650 | 1.650 | 292,613 | -0.05(-2.94%) |
Apr 12, 2017 | 1.700 | 1.750 | 1.700 | 1.700 | 123,092 | +0.00(+0.00%) |
Apr 11, 2017 | 1.800 | 1.800 | 1.700 | 1.700 | 237,835 | -0.05(-2.86%) |
Apr 10, 2017 | 1.800 | 1.800 | 1.750 | 1.750 | 266,819 | -0.05(-2.78%) |
Apr 07, 2017 | 1.850 | 1.850 | 1.750 | 1.800 | 395,539 | +0.00(+0.00%) |
Apr 06, 2017 | 1.800 | 1.800 | 1.750 | 1.800 | 429,216 | +0.00(+0.00%) |
Apr 05, 2017 | 1.800 | 1.850 | 1.700 | 1.800 | 734,024 | +0.00(+0.00%) |
Apr 04, 2017 | 1.700 | 1.800 | 1.675 | 1.800 | 962,172 | +0.10(+5.88%) |
Apr 03, 2017 | 1.800 | 1.850 | 1.700 | 1.700 | 794,302 | -0.05(-2.86%) |
Mar 31, 2017 | 1.700 | 1.800 | 1.700 | 1.750 | 1,267,098 | +0.05(+2.94%) |
Mar 30, 2017 | 1.750 | 1.800 | 1.650 | 1.700 | 1,243,597 | -0.05(-2.86%) |
Mar 29, 2017 | 1.600 | 1.750 | 1.550 | 1.750 | 991,400 | +0.20(+12.90%) |
Mar 28, 2017 | 1.500 | 1.600 | 1.500 | 1.550 | 513,449 | +0.00(+0.00%) |
Mar 27, 2017 | 1.450 | 1.600 | 1.400 | 1.550 | 2,440,855 | +0.10(+6.90%) |
Mar 24, 2017 | 1.400 | 1.500 | 1.400 | 1.450 | 1,702,954 | +0.05(+3.57%) |
Mar 23, 2017 | 1.450 | 1.450 | 1.400 | 1.400 | 2,875,872 | -0.05(-3.45%) |
Mar 22, 2017 | 1.400 | 1.500 | 1.400 | 1.450 | 645,539 | +0.05(+3.57%) |
Mar 21, 2017 | 1.550 | 1.550 | 1.350 | 1.400 | 1,390,460 | -0.15(-9.68%) |
Mar 20, 2017 | 1.600 | 1.600 | 1.450 | 1.550 | 1,655,347 | -0.05(-3.13%) |
Mar 17, 2017 | 1.600 | 1.600 | 1.525 | 1.600 | 1,040,663 | +0.05(+3.23%) |
Mar 16, 2017 | 1.600 | 1.600 | 1.550 | 1.550 | 1,180,665 | -0.05(-3.13%) |
Mar 15, 2017 | 1.650 | 1.700 | 1.600 | 1.600 | 559,906 | -0.05(-3.03%) |
Mar 14, 2017 | 1.600 | 1.650 | 1.500 | 1.650 | 763,714 | +0.05(+3.12%) |
Mar 13, 2017 | 1.750 | 1.750 | 1.600 | 1.600 | 1,007,175 | -0.10(-5.88%) |
Mar 10, 2017 | 1.650 | 1.750 | 1.600 | 1.700 | 3,013,028 | +0.05(+3.03%) |
Mar 09, 2017 | 1.650 | 1.700 | 1.575 | 1.650 | 1,114,116 | +0.00(+0.00%) |
Mar 08, 2017 | 1.750 | 1.750 | 1.650 | 1.650 | 1,857,714 | -0.10(-5.71%) |
Mar 07, 2017 | 1.900 | 1.900 | 1.650 | 1.750 | 6,716,470 | -0.10(-5.41%) |
Mar 06, 2017 | 1.900 | 1.950 | 1.850 | 1.850 | 990,820 | -0.05(-2.63%) |
Mar 03, 2017 | 1.950 | 2.050 | 1.900 | 1.900 | 1,800,180 | -0.05(-2.56%) |
Mar 02, 2017 | 1.950 | 2.000 | 1.900 | 1.950 | 1,282,991 | +0.00(+0.00%) |