Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.770 | 1.800 | 1.720 | 1.800 | 119,853 | +0.04(+2.27%) |
May 30, 2017 | 1.770 | 1.770 | 1.717 | 1.760 | 40,609 | +0.00(+0.00%) |
May 26, 2017 | 1.761 | 1.790 | 1.730 | 1.760 | 24,649 | -0.03(-1.68%) |
May 25, 2017 | 1.790 | 1.790 | 1.679 | 1.790 | 263,969 | +0.01(+0.56%) |
May 24, 2017 | 1.800 | 1.800 | 1.770 | 1.780 | 78,018 | +0.01(+0.56%) |
May 23, 2017 | 1.770 | 1.830 | 1.660 | 1.770 | 487,779 | +0.06(+3.51%) |
May 22, 2017 | 1.780 | 1.780 | 1.700 | 1.710 | 121,672 | -0.04(-2.29%) |
May 19, 2017 | 1.726 | 1.780 | 1.726 | 1.750 | 44,617 | +0.02(+1.16%) |
May 18, 2017 | 1.790 | 1.790 | 1.713 | 1.730 | 91,024 | -0.05(-2.81%) |
May 17, 2017 | 1.800 | 1.850 | 1.750 | 1.780 | 112,803 | -0.02(-1.11%) |
May 16, 2017 | 1.780 | 1.820 | 1.750 | 1.800 | 271,547 | +0.06(+3.45%) |
May 15, 2017 | 1.700 | 1.740 | 1.663 | 1.740 | 131,813 | +0.04(+2.35%) |
May 12, 2017 | 1.710 | 1.750 | 1.650 | 1.700 | 205,071 | +0.01(+0.59%) |
May 11, 2017 | 1.690 | 1.750 | 1.690 | 1.690 | 71,100 | -0.04(-2.31%) |
May 10, 2017 | 1.690 | 1.800 | 1.690 | 1.730 | 81,293 | +0.06(+3.59%) |
May 09, 2017 | 1.800 | 1.800 | 1.660 | 1.670 | 59,281 | -0.12(-6.70%) |
May 08, 2017 | 1.820 | 1.870 | 1.780 | 1.790 | 23,477 | -0.08(-4.34%) |
May 05, 2017 | 1.850 | 1.896 | 1.840 | 1.871 | 13,796 | -0.02(-0.99%) |
May 04, 2017 | 1.888 | 1.900 | 1.850 | 1.890 | 20,299 | +0.04(+2.16%) |
May 03, 2017 | 1.850 | 1.863 | 1.825 | 1.850 | 30,929 | -0.05(-2.63%) |
May 02, 2017 | 1.870 | 1.900 | 1.850 | 1.900 | 24,450 | +0.00(+0.00%) |
May 01, 2017 | 1.860 | 1.900 | 1.840 | 1.900 | 28,050 | +0.05(+2.70%) |
Apr 28, 2017 | 1.830 | 1.875 | 1.810 | 1.850 | 18,887 | +0.09(+5.11%) |
Apr 27, 2017 | 1.760 | 1.870 | 1.760 | 1.760 | 22,821 | +0.00(+0.00%) |
Apr 26, 2017 | 1.810 | 1.840 | 1.760 | 1.760 | 18,058 | -0.03(-1.75%) |
Apr 25, 2017 | 1.750 | 1.830 | 1.750 | 1.791 | 27,886 | -0.02(-1.32%) |
Apr 24, 2017 | 1.730 | 1.830 | 1.730 | 1.815 | 27,483 | +0.11(+6.16%) |
Apr 21, 2017 | 1.750 | 1.800 | 1.700 | 1.710 | 14,549 | -0.02(-1.16%) |
Apr 20, 2017 | 1.780 | 1.790 | 1.710 | 1.730 | 41,697 | -0.07(-3.89%) |
Apr 19, 2017 | 1.780 | 1.810 | 1.720 | 1.800 | 54,936 | -0.01(-0.56%) |
Apr 18, 2017 | 1.810 | 1.850 | 1.790 | 1.810 | 5,717 | -0.02(-1.09%) |
Apr 17, 2017 | 1.800 | 1.920 | 1.800 | 1.830 | 28,009 | +0.02(+1.10%) |
Apr 13, 2017 | 1.822 | 1.930 | 1.800 | 1.810 | 24,035 | -0.01(-0.55%) |
Apr 12, 2017 | 1.850 | 1.860 | 1.820 | 1.820 | 11,888 | -0.06(-3.19%) |
Apr 11, 2017 | 1.880 | 1.910 | 1.854 | 1.880 | 4,834 | +0.02(+1.08%) |
Apr 10, 2017 | 1.871 | 1.903 | 1.860 | 1.860 | 7,477 | -0.05(-2.62%) |
Apr 07, 2017 | 1.900 | 1.940 | 1.900 | 1.910 | 14,981 | -0.01(-0.52%) |
Apr 06, 2017 | 1.890 | 1.920 | 1.890 | 1.920 | 508 | +0.02(+1.05%) |
Apr 05, 2017 | 1.900 | 1.920 | 1.860 | 1.900 | 7,323 | +0.00(+0.00%) |
Apr 04, 2017 | 1.920 | 1.940 | 1.830 | 1.900 | 27,650 | +0.00(+0.00%) |
Apr 03, 2017 | 1.910 | 1.940 | 1.850 | 1.900 | 17,731 | +0.00(+0.00%) |
Mar 31, 2017 | 2.000 | 2.000 | 1.900 | 1.900 | 3,247 | +0.01(+0.53%) |
Mar 30, 2017 | 1.880 | 1.900 | 1.880 | 1.890 | 903 | -0.04(-2.07%) |
Mar 29, 2017 | 1.900 | 1.970 | 1.880 | 1.930 | 41,876 | +0.06(+3.21%) |
Mar 28, 2017 | 1.850 | 1.910 | 1.800 | 1.870 | 9,600 | -0.02(-0.88%) |
Mar 27, 2017 | 1.950 | 1.950 | 1.849 | 1.887 | 6,130 | +0.01(+0.35%) |
Mar 24, 2017 | 1.954 | 1.954 | 1.880 | 1.880 | 1,386 | -0.02(-1.05%) |
Mar 23, 2017 | 1.920 | 1.920 | 1.900 | 1.900 | 232 | +0.00(+0.00%) |
Mar 22, 2017 | 1.880 | 1.980 | 1.800 | 1.900 | 35,998 | -0.02(-1.04%) |
Mar 21, 2017 | 2.050 | 2.050 | 1.880 | 1.920 | 8,309 | -0.08(-4.00%) |
Mar 20, 2017 | 2.010 | 2.045 | 1.952 | 2.000 | 6,139 | -0.04(-1.96%) |
Mar 17, 2017 | 2.030 | 2.040 | 1.944 | 2.040 | 35,786 | +0.01(+0.49%) |
Mar 16, 2017 | 2.010 | 2.050 | 2.010 | 2.030 | 11,443 | -0.01(-0.49%) |
Mar 15, 2017 | 2.010 | 2.060 | 2.010 | 2.040 | 38,894 | +0.11(+5.70%) |
Mar 14, 2017 | 1.990 | 1.990 | 1.920 | 1.930 | 4,707 | -0.03(-1.54%) |
Mar 13, 2017 | 1.870 | 2.040 | 1.860 | 1.960 | 36,599 | +0.12(+6.52%) |
Mar 10, 2017 | 1.910 | 1.910 | 1.820 | 1.840 | 30,340 | -0.02(-1.08%) |
Mar 09, 2017 | 1.900 | 1.910 | 1.850 | 1.860 | 63,150 | +0.04(+2.20%) |
Mar 08, 2017 | 1.820 | 1.830 | 1.820 | 1.820 | 5,742 | -0.02(-1.09%) |
Mar 07, 2017 | 1.840 | 1.867 | 1.820 | 1.840 | 24,331 | -0.01(-0.54%) |
Mar 06, 2017 | 1.820 | 1.850 | 1.780 | 1.850 | 41,390 | +0.03(+1.65%) |
Mar 03, 2017 | 1.850 | 1.850 | 1.820 | 1.820 | 38,047 | -0.02(-1.09%) |
Mar 02, 2017 | 1.879 | 1.879 | 1.820 | 1.840 | 8,957 | +0.02(+1.10%) |