Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.570 | 1.570 | 1.500 | 1.530 | 24,979 | +0.01(+0.66%) |
May 30, 2017 | 1.480 | 1.540 | 1.480 | 1.520 | 20,394 | +0.01(+0.66%) |
May 26, 2017 | 1.488 | 1.580 | 1.480 | 1.510 | 70,065 | +0.02(+1.34%) |
May 25, 2017 | 1.530 | 1.550 | 1.480 | 1.490 | 39,401 | -0.05(-3.25%) |
May 24, 2017 | 1.500 | 1.570 | 1.460 | 1.540 | 50,577 | +0.03(+1.99%) |
May 23, 2017 | 1.577 | 1.577 | 1.480 | 1.510 | 44,686 | -0.03(-1.95%) |
May 22, 2017 | 1.462 | 1.600 | 1.460 | 1.540 | 30,746 | +0.04(+2.67%) |
May 19, 2017 | 1.480 | 1.540 | 1.400 | 1.500 | 89,576 | +0.01(+0.67%) |
May 18, 2017 | 1.480 | 1.510 | 1.480 | 1.490 | 44,778 | -0.02(-1.32%) |
May 17, 2017 | 1.420 | 1.530 | 1.360 | 1.510 | 75,846 | +0.09(+6.34%) |
May 16, 2017 | 1.400 | 1.430 | 1.350 | 1.420 | 23,927 | +0.04(+2.90%) |
May 15, 2017 | 1.330 | 1.440 | 1.320 | 1.380 | 29,488 | +0.03(+2.38%) |
May 12, 2017 | 1.360 | 1.430 | 1.330 | 1.348 | 161,871 | -0.15(-10.14%) |
May 11, 2017 | 1.530 | 1.542 | 1.472 | 1.500 | 27,269 | +0.02(+1.35%) |
May 10, 2017 | 1.410 | 1.500 | 1.400 | 1.480 | 11,115 | +0.02(+1.37%) |
May 09, 2017 | 1.400 | 1.590 | 1.400 | 1.460 | 120,707 | +0.05(+3.55%) |
May 08, 2017 | 1.410 | 1.430 | 1.400 | 1.410 | 22,652 | -0.00(-0.01%) |
May 05, 2017 | 1.451 | 1.490 | 1.340 | 1.410 | 45,395 | -0.06(-4.07%) |
May 04, 2017 | 1.463 | 1.470 | 1.460 | 1.470 | 5,908 | +0.02(+1.38%) |
May 03, 2017 | 1.510 | 1.510 | 1.400 | 1.450 | 145,501 | -0.08(-5.23%) |
May 02, 2017 | 1.530 | 1.540 | 1.510 | 1.530 | 27,939 | +0.03(+2.00%) |
May 01, 2017 | 1.520 | 1.540 | 1.500 | 1.500 | 18,808 | -0.04(-2.60%) |
Apr 28, 2017 | 1.520 | 1.550 | 1.510 | 1.540 | 10,129 | +0.01(+0.65%) |
Apr 27, 2017 | 1.550 | 1.550 | 1.500 | 1.530 | 13,000 | +0.03(+2.00%) |
Apr 26, 2017 | 1.500 | 1.574 | 1.500 | 1.500 | 29,099 | -0.05(-3.23%) |
Apr 25, 2017 | 1.540 | 1.570 | 1.510 | 1.550 | 24,651 | +0.08(+5.44%) |
Apr 24, 2017 | 1.460 | 1.640 | 1.460 | 1.470 | 114,124 | +0.00(+0.00%) |
Apr 21, 2017 | 1.510 | 1.565 | 1.420 | 1.470 | 78,850 | -0.06(-3.92%) |
Apr 20, 2017 | 1.560 | 1.580 | 1.500 | 1.530 | 27,261 | -0.01(-0.65%) |
Apr 19, 2017 | 1.530 | 1.590 | 1.480 | 1.540 | 30,535 | +0.01(+0.65%) |
Apr 18, 2017 | 1.600 | 1.670 | 1.490 | 1.530 | 168,109 | -0.07(-4.38%) |
Apr 17, 2017 | 1.630 | 1.651 | 1.380 | 1.600 | 191,176 | -0.13(-7.51%) |
Apr 13, 2017 | 1.696 | 1.740 | 1.660 | 1.730 | 42,241 | +0.04(+2.37%) |
Apr 12, 2017 | 1.680 | 1.730 | 1.670 | 1.690 | 34,219 | -0.02(-1.17%) |
Apr 11, 2017 | 1.671 | 1.750 | 1.670 | 1.710 | 35,931 | -0.03(-1.72%) |
Apr 10, 2017 | 1.750 | 1.750 | 1.660 | 1.740 | 4,984 | -0.00(-0.01%) |
Apr 07, 2017 | 1.770 | 1.770 | 1.661 | 1.740 | 10,158 | -0.05(-2.79%) |
Apr 06, 2017 | 1.680 | 1.790 | 1.680 | 1.790 | 16,239 | +0.06(+3.47%) |
Apr 05, 2017 | 1.690 | 1.750 | 1.690 | 1.730 | 38,715 | +0.04(+2.37%) |
Apr 04, 2017 | 1.750 | 1.760 | 1.680 | 1.690 | 20,479 | -0.03(-1.74%) |
Apr 03, 2017 | 1.750 | 1.752 | 1.720 | 1.720 | 21,622 | -0.01(-0.58%) |
Mar 31, 2017 | 1.730 | 1.760 | 1.700 | 1.730 | 18,801 | +0.00(+0.00%) |
Mar 30, 2017 | 1.720 | 1.750 | 1.720 | 1.730 | 29,431 | +0.00(+0.00%) |
Mar 29, 2017 | 1.690 | 1.750 | 1.660 | 1.730 | 31,180 | +0.04(+2.37%) |
Mar 28, 2017 | 1.720 | 1.720 | 1.660 | 1.690 | 32,373 | -0.02(-1.17%) |
Mar 27, 2017 | 1.709 | 1.710 | 1.680 | 1.710 | 25,199 | +0.01(+0.59%) |
Mar 24, 2017 | 1.700 | 1.710 | 1.690 | 1.700 | 13,959 | +0.00(+0.00%) |
Mar 23, 2017 | 1.672 | 1.710 | 1.672 | 1.700 | 6,889 | +0.03(+1.80%) |
Mar 22, 2017 | 1.660 | 1.750 | 1.650 | 1.670 | 24,567 | +0.01(+0.60%) |
Mar 21, 2017 | 1.720 | 1.730 | 1.650 | 1.660 | 107,227 | -0.10(-5.68%) |
Mar 20, 2017 | 1.880 | 1.890 | 1.610 | 1.760 | 205,326 | -0.12(-6.38%) |
Mar 17, 2017 | 1.950 | 1.983 | 1.830 | 1.880 | 117,471 | +0.01(+0.53%) |
Mar 16, 2017 | 1.840 | 1.990 | 1.830 | 1.870 | 145,282 | +0.04(+2.19%) |
Mar 15, 2017 | 1.780 | 1.890 | 1.750 | 1.830 | 157,689 | +0.04(+2.23%) |
Mar 14, 2017 | 1.850 | 2.010 | 1.710 | 1.790 | 145,309 | -0.06(-3.24%) |
Mar 13, 2017 | 1.950 | 2.150 | 1.760 | 1.850 | 305,649 | -0.07(-3.65%) |
Mar 10, 2017 | 1.960 | 1.980 | 1.920 | 1.920 | 39,914 | -0.02(-1.03%) |
Mar 09, 2017 | 1.940 | 1.950 | 1.903 | 1.940 | 26,072 | +0.03(+1.57%) |
Mar 08, 2017 | 1.970 | 1.970 | 1.860 | 1.910 | 22,385 | -0.06(-3.05%) |
Mar 07, 2017 | 1.940 | 1.970 | 1.900 | 1.970 | 124,370 | +0.08(+4.23%) |
Mar 06, 2017 | 1.850 | 1.950 | 1.850 | 1.890 | 69,930 | +0.02(+1.02%) |
Mar 03, 2017 | 1.850 | 1.940 | 1.850 | 1.871 | 58,386 | +0.00(+0.05%) |
Mar 02, 2017 | 1.830 | 1.924 | 1.810 | 1.870 | 176,779 | +0.01(+0.54%) |