Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.320 | 1.570 | 1.319 | 1.383 | 112,411 | +0.07(+5.59%) |
May 30, 2017 | 1.330 | 1.510 | 1.290 | 1.310 | 132,958 | -0.05(-3.68%) |
May 26, 2017 | 1.340 | 1.400 | 1.299 | 1.360 | 44,968 | +0.02(+1.49%) |
May 25, 2017 | 1.316 | 1.440 | 1.316 | 1.340 | 62,883 | +0.04(+3.08%) |
May 24, 2017 | 1.322 | 1.360 | 1.290 | 1.300 | 79,359 | -0.01(-0.77%) |
May 23, 2017 | 1.370 | 1.450 | 1.310 | 1.310 | 45,919 | -0.12(-8.38%) |
May 22, 2017 | 1.326 | 1.430 | 1.326 | 1.430 | 19,790 | +0.00(+0.00%) |
May 19, 2017 | 1.339 | 1.440 | 1.300 | 1.430 | 8,753 | +0.05(+3.71%) |
May 18, 2017 | 1.400 | 1.400 | 1.290 | 1.379 | 4,300 | -0.02(-1.51%) |
May 17, 2017 | 1.400 | 1.440 | 1.368 | 1.400 | 15,350 | +0.00(+0.00%) |
May 16, 2017 | 1.460 | 1.490 | 1.290 | 1.400 | 42,065 | -0.14(-9.09%) |
May 15, 2017 | 1.490 | 1.540 | 1.432 | 1.540 | 16,946 | +0.02(+1.32%) |
May 12, 2017 | 1.500 | 1.527 | 1.500 | 1.520 | 10,760 | -0.01(-0.65%) |
May 11, 2017 | 1.500 | 1.530 | 1.500 | 1.530 | 12,010 | +0.02(+1.32%) |
May 10, 2017 | 1.550 | 1.580 | 1.460 | 1.510 | 83,505 | -0.04(-2.58%) |
May 09, 2017 | 1.500 | 1.680 | 1.500 | 1.550 | 38,002 | +0.02(+1.31%) |
May 08, 2017 | 1.570 | 1.600 | 1.500 | 1.530 | 34,278 | -0.03(-1.92%) |
May 05, 2017 | 1.540 | 1.650 | 1.521 | 1.560 | 95,710 | -0.04(-2.50%) |
May 04, 2017 | 1.530 | 1.610 | 1.500 | 1.600 | 63,672 | +0.07(+4.58%) |
May 03, 2017 | 1.550 | 1.610 | 1.530 | 1.530 | 12,593 | -0.03(-1.92%) |
May 02, 2017 | 1.530 | 1.630 | 1.510 | 1.560 | 33,733 | -0.01(-0.71%) |
May 01, 2017 | 1.500 | 1.590 | 1.460 | 1.571 | 124,694 | +0.11(+7.62%) |
Apr 28, 2017 | 1.521 | 1.550 | 1.460 | 1.460 | 11,018 | -0.05(-3.31%) |
Apr 27, 2017 | 1.460 | 1.540 | 1.415 | 1.510 | 53,629 | +0.03(+2.03%) |
Apr 26, 2017 | 1.440 | 1.500 | 1.440 | 1.480 | 9,326 | -0.03(-1.99%) |
Apr 25, 2017 | 1.460 | 1.550 | 1.320 | 1.510 | 59,413 | +0.00(+0.00%) |
Apr 24, 2017 | 1.550 | 1.593 | 1.460 | 1.510 | 17,472 | +0.01(+0.67%) |
Apr 21, 2017 | 1.483 | 1.510 | 1.450 | 1.500 | 15,629 | -0.02(-1.32%) |
Apr 20, 2017 | 1.550 | 1.550 | 1.440 | 1.520 | 49,492 | -0.01(-0.65%) |
Apr 19, 2017 | 1.450 | 1.639 | 1.450 | 1.530 | 32,017 | +0.07(+4.79%) |
Apr 18, 2017 | 1.520 | 1.580 | 1.400 | 1.460 | 70,709 | -0.11(-7.01%) |
Apr 17, 2017 | 1.850 | 1.850 | 1.500 | 1.570 | 73,669 | -0.10(-5.99%) |
Apr 13, 2017 | 1.780 | 1.780 | 1.610 | 1.670 | 82,728 | +0.01(+0.60%) |
Apr 12, 2017 | 1.990 | 1.990 | 1.650 | 1.660 | 282,401 | -0.19(-10.27%) |
Apr 11, 2017 | 1.340 | 2.650 | 1.335 | 1.850 | 4,450,873 | +0.58(+45.67%) |
Apr 10, 2017 | 1.240 | 1.310 | 1.210 | 1.270 | 23,899 | +0.02(+1.60%) |
Apr 07, 2017 | 1.300 | 1.350 | 1.210 | 1.250 | 4,078 | -0.03(-2.20%) |
Apr 06, 2017 | 1.280 | 1.290 | 1.240 | 1.278 | 23,319 | -0.04(-3.17%) |
Apr 05, 2017 | 1.310 | 1.320 | 1.200 | 1.320 | 33,387 | +0.06(+4.73%) |
Apr 04, 2017 | 1.310 | 1.325 | 1.260 | 1.260 | 6,909 | -0.05(-3.79%) |
Apr 03, 2017 | 1.320 | 1.370 | 1.310 | 1.310 | 10,400 | -0.03(-2.24%) |
Mar 31, 2017 | 1.323 | 1.370 | 1.320 | 1.340 | 11,738 | +0.02(+1.52%) |
Mar 30, 2017 | 1.400 | 1.400 | 1.290 | 1.320 | 36,798 | -0.05(-3.65%) |
Mar 29, 2017 | 1.250 | 1.408 | 1.250 | 1.370 | 48,928 | +0.15(+12.30%) |
Mar 28, 2017 | 1.255 | 1.290 | 1.210 | 1.220 | 21,638 | -0.06(-4.61%) |
Mar 27, 2017 | 1.260 | 1.279 | 1.250 | 1.279 | 2,678 | -0.02(-1.62%) |
Mar 24, 2017 | 1.270 | 1.300 | 1.270 | 1.300 | 5,715 | -0.03(-2.26%) |
Mar 23, 2017 | 1.300 | 1.330 | 1.250 | 1.330 | 22,505 | +0.03(+2.31%) |
Mar 22, 2017 | 1.310 | 1.322 | 1.300 | 1.300 | 10,025 | +0.00(+0.00%) |
Mar 21, 2017 | 1.300 | 1.310 | 1.300 | 1.300 | 14,028 | -0.01(-0.46%) |
Mar 20, 2017 | 1.318 | 1.367 | 1.304 | 1.306 | 14,557 | +0.01(+0.46%) |
Mar 17, 2017 | 1.320 | 1.357 | 1.300 | 1.300 | 11,858 | -0.00(-0.12%) |
Mar 16, 2017 | 1.350 | 1.414 | 1.300 | 1.302 | 18,261 | -0.07(-4.99%) |
Mar 15, 2017 | 1.420 | 1.420 | 1.370 | 1.370 | 17,872 | +0.00(+0.00%) |
Mar 14, 2017 | 1.380 | 1.390 | 1.370 | 1.370 | 3,088 | +0.06(+4.58%) |
Mar 13, 2017 | 1.446 | 1.478 | 1.310 | 1.310 | 51,904 | -0.14(-9.66%) |
Mar 10, 2017 | 1.460 | 1.530 | 1.450 | 1.450 | 40,813 | -0.14(-8.81%) |
Mar 09, 2017 | 1.601 | 1.620 | 1.590 | 1.590 | 27,474 | +0.00(+0.00%) |
Mar 08, 2017 | 1.590 | 1.600 | 1.590 | 1.590 | 13,149 | -0.01(-0.63%) |
Mar 07, 2017 | 1.600 | 1.640 | 1.590 | 1.600 | 94,969 | +0.00(+0.00%) |
Mar 06, 2017 | 1.590 | 1.680 | 1.590 | 1.600 | 87,696 | -0.01(-0.62%) |
Mar 03, 2017 | 1.610 | 1.629 | 1.600 | 1.610 | 7,780 | -0.04(-2.42%) |
Mar 02, 2017 | 1.610 | 1.650 | 1.600 | 1.650 | 42,492 | +0.03(+1.85%) |