Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.181 | 1.197 | 1.170 | 1.170 | 2,319 | -0.02(-1.68%) |
May 30, 2017 | 1.230 | 1.230 | 1.178 | 1.190 | 5,208 | -0.04(-3.09%) |
May 26, 2017 | 1.210 | 1.230 | 1.210 | 1.228 | 1,791 | -0.00(-0.16%) |
May 25, 2017 | 1.200 | 1.234 | 1.200 | 1.230 | 3,625 | +0.00(+0.00%) |
May 24, 2017 | 1.190 | 1.230 | 1.190 | 1.230 | 4,966 | +0.05(+4.24%) |
May 23, 2017 | 1.230 | 1.230 | 1.180 | 1.180 | 8,572 | -0.05(-4.07%) |
May 22, 2017 | 1.220 | 1.240 | 1.220 | 1.230 | 2,692 | +0.01(+0.82%) |
May 19, 2017 | 1.250 | 1.265 | 1.180 | 1.220 | 12,760 | -0.05(-3.94%) |
May 18, 2017 | 1.259 | 1.270 | 1.181 | 1.270 | 9,585 | +0.02(+1.60%) |
May 17, 2017 | 1.250 | 1.260 | 1.250 | 1.250 | 5,802 | +0.02(+1.63%) |
May 16, 2017 | 1.400 | 1.400 | 1.200 | 1.230 | 9,542 | +0.03(+2.50%) |
May 15, 2017 | 1.270 | 1.590 | 1.100 | 1.200 | 26,624 | -0.08(-6.25%) |
May 12, 2017 | 1.200 | 1.307 | 1.150 | 1.280 | 29,776 | +0.14(+12.28%) |
May 11, 2017 | 1.510 | 1.630 | 1.050 | 1.140 | 55,537 | -0.34(-22.97%) |
May 10, 2017 | 1.350 | 1.640 | 1.300 | 1.480 | 59,467 | +0.13(+9.63%) |
May 09, 2017 | 1.140 | 1.370 | 1.130 | 1.350 | 16,984 | +0.15(+12.50%) |
May 08, 2017 | 1.135 | 1.340 | 1.120 | 1.200 | 20,785 | +0.07(+6.19%) |
May 05, 2017 | 1.300 | 1.450 | 1.130 | 1.130 | 34,654 | -0.13(-10.35%) |
May 04, 2017 | 1.270 | 1.310 | 1.260 | 1.260 | 3,296 | -0.01(-0.75%) |
May 03, 2017 | 1.409 | 1.409 | 1.270 | 1.270 | 4,407 | -0.03(-2.31%) |
May 02, 2017 | 1.390 | 1.390 | 1.300 | 1.300 | 5,549 | -0.09(-6.47%) |
May 01, 2017 | 1.360 | 1.410 | 1.360 | 1.390 | 4,715 | +0.04(+2.96%) |
Apr 28, 2017 | 1.260 | 1.350 | 1.260 | 1.350 | 11,115 | +0.07(+5.47%) |
Apr 27, 2017 | 1.260 | 1.292 | 1.260 | 1.280 | 3,365 | +0.02(+1.59%) |
Apr 26, 2017 | 1.270 | 1.310 | 1.260 | 1.260 | 13,749 | +0.00(+0.00%) |
Apr 25, 2017 | 1.280 | 1.300 | 1.240 | 1.260 | 23,326 | +0.02(+1.61%) |
Apr 24, 2017 | 1.260 | 1.280 | 1.220 | 1.240 | 11,667 | -0.01(-0.80%) |
Apr 21, 2017 | 1.250 | 1.260 | 1.250 | 1.250 | 2,598 | +0.00(+0.00%) |
Apr 20, 2017 | 1.250 | 1.260 | 1.130 | 1.250 | 11,832 | +0.02(+1.96%) |
Apr 19, 2017 | 1.250 | 1.250 | 1.220 | 1.226 | 10,092 | -0.05(-4.22%) |
Apr 18, 2017 | 1.300 | 1.300 | 1.250 | 1.280 | 7,820 | -0.01(-0.78%) |
Apr 17, 2017 | 1.300 | 1.350 | 1.240 | 1.290 | 13,455 | +0.06(+4.88%) |
Apr 13, 2017 | 1.240 | 1.250 | 1.230 | 1.230 | 6,996 | -0.01(-0.81%) |
Apr 12, 2017 | 1.320 | 1.320 | 1.230 | 1.240 | 7,405 | -0.06(-4.32%) |
Apr 11, 2017 | 1.250 | 1.296 | 1.240 | 1.296 | 2,579 | +0.04(+2.86%) |
Apr 10, 2017 | 1.310 | 1.310 | 1.230 | 1.260 | 13,503 | -0.05(-3.82%) |
Apr 07, 2017 | 1.310 | 1.330 | 1.310 | 1.310 | 2,834 | -0.03(-2.24%) |
Apr 06, 2017 | 1.330 | 1.340 | 1.330 | 1.340 | 4,257 | -0.01(-0.74%) |
Apr 05, 2017 | 1.320 | 1.390 | 1.320 | 1.350 | 6,888 | +0.03(+2.27%) |
Apr 04, 2017 | 1.380 | 1.400 | 1.320 | 1.320 | 5,206 | -0.06(-4.35%) |
Apr 03, 2017 | 1.500 | 1.500 | 1.300 | 1.380 | 10,837 | -0.12(-8.00%) |
Mar 31, 2017 | 1.342 | 1.540 | 1.342 | 1.500 | 10,343 | +0.14(+10.29%) |
Mar 30, 2017 | 1.420 | 1.420 | 1.330 | 1.360 | 15,532 | -0.05(-3.55%) |
Mar 29, 2017 | 1.350 | 1.560 | 1.350 | 1.410 | 20,268 | -0.01(-0.70%) |
Mar 28, 2017 | 1.580 | 1.580 | 1.400 | 1.420 | 23,673 | -0.07(-4.70%) |
Mar 27, 2017 | 1.560 | 1.590 | 1.490 | 1.490 | 2,662 | -0.10(-6.29%) |
Mar 24, 2017 | 1.570 | 1.600 | 1.490 | 1.590 | 2,200 | +0.08(+5.30%) |
Mar 23, 2017 | 1.596 | 1.610 | 1.500 | 1.510 | 7,127 | -0.04(-2.89%) |
Mar 22, 2017 | 1.590 | 1.630 | 1.500 | 1.555 | 2,836 | -0.03(-1.89%) |
Mar 21, 2017 | 1.690 | 1.690 | 1.560 | 1.585 | 6,566 | -0.07(-4.00%) |
Mar 20, 2017 | 1.640 | 1.750 | 1.640 | 1.651 | 11,210 | +0.08(+5.16%) |
Mar 17, 2017 | 1.425 | 1.570 | 1.410 | 1.570 | 2,316 | +0.12(+8.13%) |
Mar 16, 2017 | 1.485 | 1.580 | 1.452 | 1.452 | 10,652 | -0.03(-1.89%) |
Mar 15, 2017 | 1.440 | 1.710 | 1.410 | 1.480 | 18,115 | +0.03(+2.07%) |
Mar 14, 2017 | 1.555 | 1.555 | 1.410 | 1.450 | 7,908 | -0.10(-6.45%) |
Mar 13, 2017 | 1.538 | 1.650 | 1.500 | 1.550 | 9,890 | +0.03(+1.97%) |
Mar 10, 2017 | 1.506 | 1.550 | 1.500 | 1.520 | 9,634 | +0.07(+4.83%) |
Mar 09, 2017 | 1.590 | 1.590 | 1.400 | 1.450 | 15,628 | -0.12(-7.64%) |
Mar 08, 2017 | 1.600 | 1.600 | 1.450 | 1.570 | 15,334 | -0.03(-2.18%) |
Mar 07, 2017 | 1.690 | 1.700 | 1.605 | 1.605 | 7,049 | -0.09(-5.59%) |
Mar 06, 2017 | 1.600 | 1.750 | 1.565 | 1.700 | 22,072 | +0.15(+9.68%) |
Mar 03, 2017 | 1.500 | 1.600 | 1.310 | 1.550 | 35,921 | +0.05(+3.33%) |
Mar 02, 2017 | 1.650 | 1.650 | 1.500 | 1.500 | 24,254 | -0.15(-9.09%) |