Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.010 | 1.060 | 1.010 | 1.030 | 17,163 | -0.02(-1.90%) |
May 30, 2017 | 1.020 | 1.050 | 1.010 | 1.050 | 18,380 | +0.01(+0.96%) |
May 26, 2017 | 1.020 | 1.060 | 1.020 | 1.040 | 12,571 | +0.02(+1.96%) |
May 25, 2017 | 1.030 | 1.040 | 1.020 | 1.020 | 13,313 | -0.03(-2.86%) |
May 24, 2017 | 1.050 | 1.050 | 1.050 | 1.050 | 2,100 | -0.01(-0.94%) |
May 23, 2017 | 1.060 | 1.070 | 1.030 | 1.060 | 19,993 | +0.00(+0.00%) |
May 22, 2017 | 1.060 | 1.080 | 1.050 | 1.060 | 27,042 | +0.01(+0.95%) |
May 19, 2017 | 1.085 | 1.085 | 1.050 | 1.050 | 4,213 | -0.02(-1.87%) |
May 18, 2017 | 1.060 | 1.080 | 1.020 | 1.070 | 47,092 | +0.05(+4.90%) |
May 17, 2017 | 1.050 | 1.070 | 1.000 | 1.020 | 6,800 | -0.04(-3.77%) |
May 16, 2017 | 1.080 | 1.080 | 1.050 | 1.060 | 13,336 | -0.02(-1.85%) |
May 15, 2017 | 1.110 | 1.110 | 1.060 | 1.080 | 15,300 | -0.02(-1.82%) |
May 12, 2017 | 1.100 | 1.130 | 1.050 | 1.100 | 13,245 | +0.00(+0.00%) |
May 11, 2017 | 1.108 | 1.150 | 1.000 | 1.100 | 15,146 | +0.00(+0.00%) |
May 10, 2017 | 1.100 | 1.100 | 1.048 | 1.100 | 13,275 | -0.04(-3.51%) |
May 09, 2017 | 1.140 | 1.140 | 1.140 | 1.140 | 260 | +0.00(+0.00%) |
May 08, 2017 | 1.170 | 1.180 | 1.140 | 1.140 | 36,282 | -0.02(-1.46%) |
May 05, 2017 | 1.170 | 1.170 | 1.150 | 1.157 | 2,100 | -0.01(-1.12%) |
May 04, 2017 | 1.140 | 1.210 | 1.140 | 1.170 | 23,724 | +0.03(+2.63%) |
May 03, 2017 | 1.180 | 1.180 | 1.140 | 1.140 | 6,500 | -0.04(-3.39%) |
May 02, 2017 | 1.190 | 1.210 | 1.170 | 1.180 | 9,430 | +0.00(+0.00%) |
May 01, 2017 | 1.180 | 1.190 | 1.140 | 1.180 | 17,930 | -0.02(-1.67%) |
Apr 28, 2017 | 1.170 | 1.220 | 1.170 | 1.200 | 27,649 | -0.02(-1.64%) |
Apr 27, 2017 | 1.230 | 1.250 | 1.170 | 1.220 | 4,800 | -0.01(-0.81%) |
Apr 26, 2017 | 1.200 | 1.240 | 1.170 | 1.230 | 16,009 | +0.00(+0.00%) |
Apr 25, 2017 | 1.207 | 1.230 | 1.200 | 1.230 | 9,581 | +0.00(+0.00%) |
Apr 24, 2017 | 1.230 | 1.240 | 1.200 | 1.230 | 12,700 | -0.01(-0.81%) |
Apr 20, 2017 | 1.240 | 1.240 | 1.240 | 0 | +0.01(+0.81%) | |
Apr 19, 2017 | 1.240 | 1.241 | 1.230 | 1.230 | 3,494 | +0.00(+0.00%) |
Apr 18, 2017 | 1.240 | 1.240 | 1.220 | 1.230 | 7,121 | -0.02(-1.60%) |
Apr 17, 2017 | 1.220 | 1.250 | 1.220 | 1.250 | 28,205 | +0.03(+2.46%) |
Apr 13, 2017 | 1.210 | 1.220 | 1.200 | 1.220 | 7,800 | -0.01(-0.81%) |
Apr 12, 2017 | 1.240 | 1.240 | 1.230 | 1.230 | 5,900 | -0.01(-0.81%) |
Apr 11, 2017 | 1.240 | 1.240 | 1.240 | 1.240 | 2,000 | +0.00(+0.00%) |
Apr 10, 2017 | 1.240 | 1.250 | 1.220 | 1.240 | 9,042 | -0.03(-2.36%) |
Apr 07, 2017 | 1.240 | 1.270 | 1.210 | 1.270 | 5,200 | +0.00(+0.00%) |
Apr 06, 2017 | 1.250 | 1.270 | 1.250 | 1.270 | 2,746 | +0.00(+0.00%) |
Apr 03, 2017 | 1.270 | 1.270 | 1.270 | 0 | +0.00(+0.00%) | |
Mar 31, 2017 | 1.270 | 1.300 | 1.210 | 1.270 | 6,754 | -0.02(-1.55%) |
Mar 30, 2017 | 1.290 | 1.290 | 1.270 | 1.290 | 10,235 | -0.01(-0.77%) |
Mar 29, 2017 | 1.350 | 1.350 | 1.280 | 1.300 | 11,800 | +0.02(+1.56%) |
Mar 28, 2017 | 1.250 | 1.380 | 1.240 | 1.280 | 32,420 | +0.07(+5.65%) |
Mar 27, 2017 | 1.260 | 1.260 | 1.100 | 1.212 | 19,370 | -0.05(-3.85%) |
Mar 24, 2017 | 1.290 | 1.290 | 1.260 | 1.260 | 4,600 | +0.00(+0.00%) |
Mar 23, 2017 | 1.300 | 1.320 | 1.200 | 1.260 | 13,700 | -0.04(-3.08%) |
Mar 22, 2017 | 1.330 | 1.330 | 1.210 | 1.300 | 20,400 | -0.03(-2.26%) |
Mar 21, 2017 | 1.450 | 1.470 | 1.200 | 1.330 | 31,900 | -0.12(-8.28%) |
Mar 20, 2017 | 1.480 | 1.500 | 1.400 | 1.450 | 13,300 | -0.05(-3.33%) |
Mar 17, 2017 | 1.495 | 1.500 | 1.495 | 1.500 | 1,600 | +0.00(+0.00%) |
Mar 16, 2017 | 1.509 | 1.509 | 1.500 | 1.500 | 3,300 | -0.04(-2.60%) |
Mar 15, 2017 | 1.520 | 1.590 | 1.478 | 1.540 | 16,050 | +0.04(+2.67%) |
Mar 14, 2017 | 1.500 | 1.510 | 1.472 | 1.500 | 20,909 | +0.00(+0.00%) |
Mar 13, 2017 | 1.550 | 1.600 | 1.500 | 1.500 | 17,030 | -0.10(-6.25%) |
Mar 10, 2017 | 1.650 | 1.650 | 1.480 | 1.600 | 13,631 | -0.13(-7.51%) |
Mar 09, 2017 | 1.710 | 1.730 | 1.700 | 1.730 | 11,600 | +0.00(+0.00%) |
Mar 08, 2017 | 1.760 | 1.790 | 1.720 | 1.730 | 5,366 | -0.05(-2.81%) |
Mar 07, 2017 | 1.780 | 1.780 | 1.750 | 1.780 | 10,330 | +0.03(+1.71%) |
Mar 06, 2017 | 1.750 | 1.800 | 1.750 | 1.750 | 6,764 | -0.03(-1.69%) |
Mar 03, 2017 | 1.780 | 1.780 | 1.780 | 1.780 | 1,400 | -0.03(-1.66%) |
Mar 02, 2017 | 1.817 | 1.817 | 1.700 | 1.810 | 639 | -0.03(-1.63%) |