Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.150 | 1.220 | 1.110 | 1.150 | 23,290 | -0.05(-4.16%) |
May 30, 2017 | 1.300 | 1.360 | 1.080 | 1.200 | 63,541 | -0.03(-2.44%) |
May 26, 2017 | 1.210 | 1.230 | 1.190 | 1.230 | 41,250 | +0.03(+2.50%) |
May 25, 2017 | 1.260 | 1.260 | 1.200 | 1.200 | 30,556 | -0.05(-4.00%) |
May 24, 2017 | 1.290 | 1.357 | 1.220 | 1.250 | 85,347 | -0.03(-2.34%) |
May 23, 2017 | 1.340 | 1.340 | 1.250 | 1.280 | 35,212 | +0.01(+0.78%) |
May 22, 2017 | 1.300 | 1.300 | 1.240 | 1.270 | 23,739 | -0.03(-2.30%) |
May 19, 2017 | 1.240 | 1.328 | 1.204 | 1.300 | 143,141 | +0.00(+0.00%) |
May 18, 2017 | 1.350 | 1.350 | 1.201 | 1.300 | 95,470 | -0.04(-2.99%) |
May 17, 2017 | 1.450 | 1.489 | 1.300 | 1.340 | 140,068 | -0.11(-7.59%) |
May 16, 2017 | 1.540 | 1.540 | 1.420 | 1.450 | 122,104 | -0.04(-2.68%) |
May 15, 2017 | 1.610 | 1.610 | 1.420 | 1.490 | 240,021 | -0.07(-4.49%) |
May 12, 2017 | 1.500 | 1.600 | 1.440 | 1.560 | 184,730 | +0.06(+4.00%) |
May 11, 2017 | 1.450 | 1.500 | 1.410 | 1.500 | 63,599 | +0.09(+6.38%) |
May 10, 2017 | 1.440 | 1.460 | 1.400 | 1.410 | 132,325 | -0.03(-2.08%) |
May 09, 2017 | 1.530 | 1.530 | 1.420 | 1.440 | 76,947 | -0.06(-4.00%) |
May 08, 2017 | 1.530 | 1.550 | 1.450 | 1.500 | 51,390 | +0.01(+0.67%) |
May 05, 2017 | 1.490 | 1.550 | 1.380 | 1.490 | 147,608 | -0.02(-1.32%) |
May 04, 2017 | 1.510 | 1.570 | 1.480 | 1.510 | 106,307 | -0.08(-5.03%) |
May 03, 2017 | 1.740 | 1.740 | 1.500 | 1.590 | 127,316 | -0.01(-0.63%) |
May 02, 2017 | 1.720 | 1.720 | 1.560 | 1.600 | 63,363 | -0.05(-3.03%) |
May 01, 2017 | 1.790 | 1.790 | 1.550 | 1.650 | 171,756 | -0.10(-5.71%) |
Apr 28, 2017 | 1.780 | 1.790 | 1.650 | 1.750 | 1,262,274 | +0.04(+2.34%) |
Apr 27, 2017 | 1.800 | 1.800 | 1.663 | 1.710 | 43,586 | -0.02(-1.16%) |
Apr 26, 2017 | 1.800 | 1.800 | 1.650 | 1.730 | 41,370 | +0.00(+0.00%) |
Apr 25, 2017 | 1.600 | 1.900 | 1.510 | 1.730 | 257,550 | -0.02(-1.14%) |
Apr 24, 2017 | 1.790 | 1.839 | 1.739 | 1.750 | 43,424 | -0.02(-1.13%) |
Apr 21, 2017 | 1.820 | 1.850 | 1.750 | 1.770 | 31,433 | -0.02(-1.12%) |
Apr 20, 2017 | 1.890 | 1.890 | 1.790 | 1.790 | 18,530 | +0.00(+0.00%) |
Apr 19, 2017 | 1.750 | 1.800 | 1.750 | 1.790 | 12,593 | +0.02(+1.13%) |
Apr 18, 2017 | 1.800 | 1.820 | 1.770 | 1.770 | 8,061 | -0.03(-1.67%) |
Apr 17, 2017 | 1.800 | 1.841 | 1.800 | 1.800 | 14,166 | -0.03(-1.64%) |
Apr 13, 2017 | 2.000 | 2.000 | 1.780 | 1.830 | 18,122 | -0.07(-3.68%) |
Apr 12, 2017 | 1.860 | 1.940 | 1.800 | 1.900 | 14,143 | +0.06(+3.26%) |
Apr 11, 2017 | 1.900 | 1.900 | 1.830 | 1.840 | 20,008 | +0.00(+0.00%) |
Apr 10, 2017 | 1.770 | 1.870 | 1.770 | 1.840 | 25,979 | +0.09(+5.14%) |
Apr 07, 2017 | 1.740 | 1.870 | 1.740 | 1.750 | 32,325 | -0.02(-1.13%) |
Apr 06, 2017 | 1.880 | 1.880 | 1.730 | 1.770 | 15,286 | -0.02(-1.12%) |
Apr 05, 2017 | 1.850 | 1.880 | 1.730 | 1.790 | 98,283 | -0.04(-2.19%) |
Apr 04, 2017 | 1.900 | 2.050 | 1.820 | 1.830 | 38,667 | -0.09(-4.69%) |
Apr 03, 2017 | 2.000 | 2.120 | 1.900 | 1.920 | 22,333 | -0.03(-1.54%) |
Mar 31, 2017 | 1.860 | 2.180 | 1.730 | 1.950 | 71,644 | -0.10(-4.88%) |
Mar 30, 2017 | 2.300 | 2.300 | 1.900 | 2.050 | 62,377 | -0.23(-10.09%) |
Mar 29, 2017 | 2.080 | 2.300 | 2.042 | 2.280 | 145,793 | +0.22(+10.68%) |
Mar 28, 2017 | 1.850 | 2.150 | 1.850 | 2.060 | 98,959 | +0.32(+18.39%) |
Mar 27, 2017 | 2.000 | 2.010 | 1.660 | 1.740 | 102,536 | -0.26(-13.00%) |
Mar 24, 2017 | 2.010 | 2.010 | 1.990 | 2.000 | 15,291 | +0.01(+0.50%) |
Mar 23, 2017 | 1.950 | 2.010 | 1.950 | 1.990 | 26,981 | +0.01(+0.51%) |
Mar 22, 2017 | 1.960 | 1.990 | 1.950 | 1.980 | 20,482 | +0.03(+1.53%) |
Mar 21, 2017 | 1.950 | 2.010 | 1.950 | 1.950 | 11,678 | +0.00(+0.01%) |
Mar 20, 2017 | 1.930 | 2.000 | 1.910 | 1.950 | 18,202 | +0.04(+2.09%) |
Mar 17, 2017 | 1.840 | 1.928 | 1.800 | 1.910 | 49,481 | +0.01(+0.53%) |
Mar 16, 2017 | 1.900 | 1.952 | 1.870 | 1.900 | 12,940 | -0.02(-1.04%) |
Mar 15, 2017 | 1.910 | 1.957 | 1.871 | 1.920 | 12,273 | -0.02(-1.03%) |
Mar 14, 2017 | 2.000 | 2.000 | 1.870 | 1.940 | 26,841 | -0.02(-1.02%) |
Mar 13, 2017 | 1.960 | 2.010 | 1.960 | 1.960 | 35,657 | +0.00(+0.00%) |
Mar 10, 2017 | 1.990 | 1.990 | 1.950 | 1.960 | 19,320 | -0.03(-1.51%) |
Mar 09, 2017 | 2.000 | 2.007 | 1.950 | 1.990 | 17,747 | +0.02(+1.02%) |
Mar 08, 2017 | 2.020 | 2.030 | 1.960 | 1.970 | 35,603 | -0.02(-1.01%) |
Mar 07, 2017 | 2.030 | 2.030 | 1.960 | 1.990 | 25,249 | -0.01(-0.50%) |
Mar 06, 2017 | 2.040 | 2.040 | 1.950 | 2.000 | 23,020 | +0.00(+0.00%) |
Mar 03, 2017 | 2.040 | 2.042 | 2.000 | 2.000 | 17,357 | -0.05(-2.44%) |
Mar 02, 2017 | 2.040 | 2.050 | 2.015 | 2.050 | 13,081 | +0.04(+1.99%) |