Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.228 | 1.300 | 1.228 | 1.300 | 5,682 | +0.11(+9.24%) |
May 30, 2017 | 1.190 | 1.217 | 1.180 | 1.190 | 7,950 | +0.02(+1.71%) |
May 26, 2017 | 1.150 | 1.450 | 1.150 | 1.170 | 78,253 | +0.05(+4.46%) |
May 25, 2017 | 1.120 | 1.190 | 1.110 | 1.120 | 8,856 | -0.01(-0.81%) |
May 24, 2017 | 1.230 | 1.250 | 1.110 | 1.129 | 8,170 | -0.06(-5.12%) |
May 23, 2017 | 1.140 | 1.190 | 1.140 | 1.190 | 20,325 | -0.01(-0.83%) |
May 22, 2017 | 1.200 | 1.280 | 1.147 | 1.200 | 6,434 | +0.04(+3.45%) |
May 19, 2017 | 1.200 | 1.250 | 1.150 | 1.160 | 16,422 | -0.05(-4.13%) |
May 18, 2017 | 1.200 | 1.240 | 1.200 | 1.210 | 606 | -0.05(-3.97%) |
May 17, 2017 | 1.300 | 1.300 | 1.260 | 1.260 | 4,460 | -0.01(-0.79%) |
May 16, 2017 | 1.200 | 1.408 | 1.200 | 1.270 | 17,330 | +0.06(+4.96%) |
May 15, 2017 | 1.360 | 1.420 | 1.150 | 1.210 | 75,346 | -0.19(-13.57%) |
May 12, 2017 | 1.357 | 1.410 | 1.350 | 1.400 | 4,691 | +0.03(+2.19%) |
May 11, 2017 | 1.420 | 1.480 | 1.310 | 1.370 | 80,479 | -0.11(-7.43%) |
May 10, 2017 | 1.510 | 1.513 | 1.450 | 1.480 | 86,846 | -0.02(-1.33%) |
May 09, 2017 | 1.500 | 1.500 | 1.500 | 1.500 | 24,340 | +0.00(+0.00%) |
May 08, 2017 | 1.510 | 1.510 | 1.500 | 1.500 | 21,616 | -0.01(-0.66%) |
May 05, 2017 | 1.520 | 1.520 | 1.510 | 1.510 | 6,092 | -0.02(-1.31%) |
May 04, 2017 | 1.520 | 1.530 | 1.520 | 1.530 | 532 | -0.02(-1.60%) |
May 03, 2017 | 1.552 | 1.555 | 1.550 | 1.555 | 2,910 | -0.02(-0.96%) |
May 02, 2017 | 1.520 | 1.630 | 1.510 | 1.570 | 40,552 | +0.06(+3.97%) |
May 01, 2017 | 1.539 | 1.539 | 1.510 | 1.510 | 6,506 | -0.04(-2.58%) |
Apr 28, 2017 | 1.510 | 1.550 | 1.510 | 1.550 | 4,878 | +0.01(+0.65%) |
Apr 27, 2017 | 1.580 | 1.580 | 1.540 | 1.540 | 9,177 | -0.02(-1.28%) |
Apr 26, 2017 | 1.550 | 1.585 | 1.550 | 1.560 | 10,575 | -0.02(-1.27%) |
Apr 25, 2017 | 1.580 | 1.580 | 1.579 | 1.580 | 900 | -0.04(-2.47%) |
Apr 24, 2017 | 1.575 | 1.640 | 1.510 | 1.620 | 21,601 | +0.07(+4.52%) |
Apr 21, 2017 | 1.580 | 1.680 | 1.520 | 1.550 | 94,310 | -0.03(-1.62%) |
Apr 20, 2017 | 1.560 | 1.576 | 1.550 | 1.576 | 4,839 | +0.06(+3.66%) |
Apr 19, 2017 | 1.520 | 1.530 | 1.510 | 1.520 | 26,407 | +0.00(+0.00%) |
Apr 18, 2017 | 1.520 | 1.560 | 1.500 | 1.520 | 12,819 | -0.02(-1.30%) |
Apr 17, 2017 | 1.540 | 1.543 | 1.540 | 1.540 | 6,373 | +0.02(+1.32%) |
Apr 13, 2017 | 1.520 | 1.520 | 1.520 | 1.520 | 1,000 | +0.00(+0.00%) |
Apr 12, 2017 | 1.500 | 1.520 | 1.500 | 1.520 | 7,700 | +0.01(+0.36%) |
Apr 11, 2017 | 1.513 | 1.517 | 1.510 | 1.515 | 2,100 | +0.00(+0.30%) |
Apr 10, 2017 | 1.553 | 1.580 | 1.500 | 1.510 | 21,073 | -0.02(-1.31%) |
Apr 07, 2017 | 1.500 | 1.700 | 1.500 | 1.530 | 149,167 | -0.05(-3.16%) |
Apr 06, 2017 | 1.580 | 1.580 | 1.580 | 1.580 | 227 | +0.00(+0.25%) |
Apr 05, 2017 | 1.530 | 1.590 | 1.500 | 1.576 | 24,247 | -0.00(-0.25%) |
Apr 04, 2017 | 1.519 | 1.580 | 1.510 | 1.580 | 24,250 | +0.05(+3.27%) |
Mar 30, 2017 | 1.530 | 1.530 | 1.530 | 15 | -0.05(-3.16%) | |
Mar 29, 2017 | 1.570 | 1.580 | 1.530 | 1.580 | 2,369 | +0.01(+0.64%) |
Mar 28, 2017 | 1.510 | 1.600 | 1.480 | 1.570 | 5,401 | +0.07(+4.95%) |
Mar 27, 2017 | 1.570 | 1.580 | 1.496 | 1.496 | 9,944 | -0.07(-4.71%) |
Mar 24, 2017 | 1.560 | 1.570 | 1.560 | 1.570 | 593 | +0.08(+5.35%) |
Mar 23, 2017 | 1.490 | 1.490 | 1.490 | 1.490 | 1,635 | +0.00(+0.02%) |
Mar 22, 2017 | 1.510 | 1.510 | 1.510 | 1.490 | 10,173 | -0.02(-1.32%) |
Mar 21, 2017 | 1.500 | 1.530 | 1.500 | 1.510 | 2,774 | -0.01(-0.66%) |
Mar 20, 2017 | 1.538 | 1.538 | 1.520 | 1.520 | 1,250 | -0.01(-0.65%) |
Mar 17, 2017 | 1.550 | 1.570 | 1.530 | 1.530 | 8,670 | +0.02(+1.32%) |
Mar 16, 2017 | 1.536 | 1.536 | 1.510 | 1.510 | 1,126 | +0.01(+0.73%) |
Mar 15, 2017 | 1.490 | 1.680 | 1.490 | 1.499 | 119,578 | +0.03(+1.86%) |
Mar 14, 2017 | 1.482 | 1.490 | 1.470 | 1.472 | 21,700 | -0.01(-0.87%) |
Mar 13, 2017 | 1.482 | 1.484 | 1.482 | 1.484 | 724 | +0.00(+0.30%) |
Mar 10, 2017 | 1.480 | 1.480 | 1.480 | 1.480 | 110 | +0.00(+0.00%) |
Mar 09, 2017 | 1.500 | 1.530 | 1.480 | 1.480 | 19,634 | +0.00(+0.00%) |
Mar 08, 2017 | 1.480 | 1.510 | 1.480 | 1.480 | 6,522 | +0.00(+0.00%) |
Mar 07, 2017 | 1.510 | 1.519 | 1.480 | 1.480 | 29,041 | -0.03(-1.99%) |
Mar 06, 2017 | 1.512 | 1.530 | 1.510 | 1.510 | 2,500 | +0.00(+0.00%) |
Mar 03, 2017 | 1.510 | 1.510 | 1.510 | 1.510 | 411 | +0.00(+0.00%) |
Mar 02, 2017 | 1.540 | 1.542 | 1.500 | 1.510 | 20,894 | -0.03(-1.95%) |
Mar 01, 2017 | 1.590 | 1.590 | 1.540 | 1.540 | 5,016 | +0.00(+0.00%) |
Feb 28, 2017 | 1.560 | 1.590 | 1.540 | 1.540 | 13,235 | -0.02(-1.28%) |
Feb 27, 2017 | 1.540 | 1.580 | 1.540 | 1.560 | 26,200 | +0.01(+0.65%) |
Feb 24, 2017 | 1.570 | 1.590 | 1.550 | 1.550 | 20,077 | +0.01(+0.65%) |
Feb 23, 2017 | 1.540 | 1.543 | 1.540 | 1.540 | 1,606 | -0.04(-2.53%) |
Feb 22, 2017 | 1.592 | 1.592 | 1.580 | 1.580 | 1,200 | -0.03(-1.86%) |
Feb 21, 2017 | 1.540 | 1.610 | 1.530 | 1.610 | 15,485 | +0.07(+4.55%) |
Feb 17, 2017 | 1.540 | 1.540 | 1.540 | 0 | -0.03(-1.91%) | |
Feb 16, 2017 | 1.600 | 1.620 | 1.500 | 1.570 | 19,568 | +0.01(+0.64%) |
Feb 15, 2017 | 1.570 | 1.610 | 1.540 | 1.560 | 24,619 | -0.01(-0.64%) |
Feb 14, 2017 | 1.540 | 1.570 | 1.540 | 1.570 | 2,553 | +0.00(+0.00%) |
Feb 13, 2017 | 1.555 | 1.570 | 1.548 | 1.570 | 780 | +0.00(+0.00%) |
Feb 10, 2017 | 1.520 | 1.570 | 1.520 | 1.570 | 2,303 | +0.05(+3.29%) |
Feb 09, 2017 | 1.540 | 1.557 | 1.510 | 1.520 | 10,052 | -0.03(-1.94%) |
Feb 08, 2017 | 1.570 | 1.570 | 1.540 | 1.550 | 3,607 | -0.02(-1.27%) |
Feb 07, 2017 | 1.550 | 1.610 | 1.520 | 1.570 | 8,198 | -0.05(-3.09%) |
Feb 06, 2017 | 1.620 | 1.620 | 1.580 | 1.620 | 16,009 | +0.01(+0.62%) |
Feb 03, 2017 | 1.558 | 1.620 | 1.510 | 1.610 | 59,199 | +0.11(+7.33%) |
Feb 02, 2017 | 1.510 | 1.559 | 1.500 | 1.500 | 21,017 | -0.02(-1.32%) |
Feb 01, 2017 | 1.600 | 1.600 | 1.515 | 1.520 | 14,826 | -0.06(-3.80%) |
Jan 31, 2017 | 1.600 | 1.640 | 1.560 | 1.580 | 10,952 | -0.06(-3.66%) |
Jan 30, 2017 | 1.620 | 1.640 | 1.605 | 1.640 | 701 | +0.00(+0.00%) |
Jan 27, 2017 | 1.620 | 1.640 | 1.590 | 1.640 | 5,714 | +0.05(+3.14%) |
Jan 26, 2017 | 1.580 | 1.630 | 1.550 | 1.590 | 22,230 | -0.06(-3.64%) |
Jan 25, 2017 | 1.540 | 1.650 | 1.510 | 1.650 | 58,367 | +0.03(+1.85%) |
Jan 24, 2017 | 1.550 | 1.720 | 1.500 | 1.620 | 103,219 | +0.07(+4.52%) |
Jan 23, 2017 | 1.450 | 1.570 | 1.450 | 1.550 | 42,988 | +0.10(+6.90%) |
Jan 20, 2017 | 1.645 | 1.645 | 1.450 | 1.450 | 47,368 | -0.14(-8.81%) |
Jan 19, 2017 | 1.510 | 1.650 | 1.420 | 1.590 | 91,764 | +0.10(+6.70%) |
Jan 18, 2017 | 1.600 | 1.880 | 1.490 | 1.490 | 290,585 | -0.08(-5.09%) |
Jan 17, 2017 | 1.450 | 1.580 | 1.450 | 1.570 | 21,724 | +0.14(+9.79%) |
Jan 13, 2017 | 1.430 | 1.430 | 1.430 | 0 | -0.10(-6.54%) | |
Jan 12, 2017 | 1.570 | 1.570 | 1.480 | 1.530 | 1,903 | +0.04(+2.68%) |
Jan 11, 2017 | 1.510 | 1.514 | 1.480 | 1.490 | 24,914 | +0.01(+0.68%) |
Jan 10, 2017 | 1.470 | 1.510 | 1.470 | 1.480 | 17,740 | -0.03(-1.99%) |
Jan 09, 2017 | 1.460 | 1.510 | 1.460 | 1.510 | 6,456 | +0.01(+0.67%) |
Jan 05, 2017 | 1.500 | 1.500 | 1.500 | 2 | +0.02(+1.35%) | |
Jan 04, 2017 | 1.510 | 1.533 | 1.480 | 1.480 | 2,801 | -0.07(-4.52%) |
Jan 03, 2017 | 1.500 | 1.550 | 1.482 | 1.550 | 5,645 | +0.05(+3.33%) |
Dec 30, 2016 | 1.500 | 1.500 | 1.500 | 0 | +0.01(+0.67%) | |
Dec 29, 2016 | 1.500 | 1.500 | 1.410 | 1.490 | 30,428 | +0.01(+0.68%) |
Dec 28, 2016 | 1.400 | 1.530 | 1.400 | 1.480 | 6,201 | +0.05(+3.50%) |
Dec 27, 2016 | 1.470 | 1.548 | 1.400 | 1.430 | 48,717 | -0.03(-2.05%) |
Dec 23, 2016 | 1.460 | 1.460 | 1.460 | 0 | -0.09(-5.81%) | |
Dec 22, 2016 | 1.490 | 1.550 | 1.440 | 1.550 | 31,887 | +0.02(+1.26%) |
Dec 21, 2016 | 1.450 | 1.580 | 1.450 | 1.531 | 36,573 | +0.04(+2.73%) |
Dec 20, 2016 | 1.430 | 1.580 | 1.430 | 1.490 | 33,731 | +0.06(+4.20%) |
Dec 19, 2016 | 1.510 | 1.590 | 1.430 | 1.430 | 32,112 | -0.16(-10.06%) |
Dec 16, 2016 | 1.450 | 1.590 | 1.430 | 1.590 | 24,547 | +0.14(+9.55%) |
Dec 15, 2016 | 1.458 | 1.472 | 1.450 | 1.451 | 3,621 | +0.00(+0.10%) |
Dec 14, 2016 | 1.450 | 1.490 | 1.450 | 1.450 | 6,140 | -0.03(-2.24%) |
Dec 13, 2016 | 1.480 | 1.485 | 1.480 | 1.483 | 5,000 | +0.06(+4.45%) |
Dec 12, 2016 | 1.520 | 1.530 | 1.420 | 1.420 | 68,455 | -0.12(-7.79%) |
Dec 09, 2016 | 1.530 | 1.550 | 1.400 | 1.540 | 68,594 | +0.02(+1.32%) |
Dec 08, 2016 | 1.570 | 1.580 | 1.520 | 1.520 | 31,803 | -0.07(-4.40%) |
Dec 07, 2016 | 1.520 | 1.590 | 1.510 | 1.590 | 9,657 | +0.08(+5.30%) |
Dec 06, 2016 | 1.460 | 1.530 | 1.370 | 1.510 | 70,184 | -0.08(-5.03%) |
Dec 05, 2016 | 1.500 | 1.590 | 1.500 | 1.590 | 1,956 | +0.09(+5.92%) |
Dec 02, 2016 | 1.590 | 1.590 | 1.500 | 1.501 | 2,382 | +0.00(+0.07%) |
Dec 01, 2016 | 1.590 | 1.648 | 1.330 | 1.500 | 37,377 | -0.09(-5.66%) |
Nov 30, 2016 | 1.600 | 1.616 | 1.590 | 1.590 | 18,482 | -0.02(-1.24%) |
Nov 29, 2016 | 1.600 | 1.710 | 1.600 | 1.610 | 1,748 | +0.02(+1.26%) |
Nov 28, 2016 | 1.605 | 1.619 | 1.590 | 1.590 | 1,307 | +0.00(+0.00%) |
Nov 25, 2016 | 1.740 | 1.740 | 1.550 | 1.590 | 80,662 | -0.01(-0.63%) |
Nov 23, 2016 | 1.600 | 1.600 | 1.600 | 0 | +0.07(+4.58%) | |
Nov 22, 2016 | 1.232 | 1.627 | 1.232 | 1.530 | 37,445 | +0.33(+27.51%) |