Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.160 | 1.162 | 1.120 | 1.130 | 204,504 | -0.01(-0.88%) |
May 30, 2017 | 1.220 | 1.240 | 1.140 | 1.140 | 324,669 | -0.08(-6.56%) |
May 26, 2017 | 1.190 | 1.240 | 1.190 | 1.220 | 162,172 | +0.02(+1.67%) |
May 25, 2017 | 1.220 | 1.230 | 1.190 | 1.200 | 117,119 | -0.02(-1.64%) |
May 24, 2017 | 1.245 | 1.264 | 1.200 | 1.220 | 99,749 | -0.02(-1.61%) |
May 23, 2017 | 1.200 | 1.260 | 1.200 | 1.240 | 197,777 | +0.03(+2.48%) |
May 22, 2017 | 1.200 | 1.220 | 1.160 | 1.210 | 203,966 | +0.01(+0.83%) |
May 19, 2017 | 1.180 | 1.240 | 1.170 | 1.200 | 117,317 | +0.02(+1.69%) |
May 18, 2017 | 1.200 | 1.240 | 1.180 | 1.180 | 173,541 | -0.02(-1.67%) |
May 17, 2017 | 1.200 | 1.227 | 1.170 | 1.200 | 168,687 | -0.01(-0.83%) |
May 16, 2017 | 1.220 | 1.270 | 1.190 | 1.210 | 168,757 | -0.02(-1.63%) |
May 15, 2017 | 1.237 | 1.270 | 1.220 | 1.230 | 124,822 | -0.02(-1.60%) |
May 12, 2017 | 1.270 | 1.280 | 1.200 | 1.250 | 232,799 | -0.02(-1.57%) |
May 11, 2017 | 1.280 | 1.298 | 1.260 | 1.270 | 54,718 | -0.03(-2.31%) |
May 10, 2017 | 1.250 | 1.300 | 1.220 | 1.300 | 78,052 | +0.05(+4.00%) |
May 09, 2017 | 1.320 | 1.320 | 1.170 | 1.250 | 704,361 | -0.08(-6.02%) |
May 08, 2017 | 1.350 | 1.350 | 1.320 | 1.330 | 147,526 | -0.03(-2.21%) |
May 05, 2017 | 1.360 | 1.390 | 1.330 | 1.360 | 137,549 | +0.00(+0.00%) |
May 04, 2017 | 1.360 | 1.360 | 1.340 | 1.360 | 97,464 | -0.01(-0.73%) |
May 03, 2017 | 1.360 | 1.390 | 1.350 | 1.370 | 117,833 | +0.01(+0.74%) |
May 02, 2017 | 1.400 | 1.410 | 1.360 | 1.360 | 435,507 | -0.05(-3.55%) |
May 01, 2017 | 1.380 | 1.420 | 1.380 | 1.410 | 135,085 | +0.02(+1.44%) |
Apr 28, 2017 | 1.410 | 1.438 | 1.380 | 1.390 | 96,107 | -0.02(-1.42%) |
Apr 27, 2017 | 1.430 | 1.440 | 1.390 | 1.410 | 116,031 | -0.03(-2.08%) |
Apr 26, 2017 | 1.390 | 1.460 | 1.371 | 1.440 | 213,174 | +0.03(+2.13%) |
Apr 25, 2017 | 1.400 | 1.449 | 1.350 | 1.410 | 190,806 | +0.03(+2.17%) |
Apr 24, 2017 | 1.380 | 1.390 | 1.350 | 1.380 | 129,381 | +0.03(+2.22%) |
Apr 21, 2017 | 1.370 | 1.410 | 1.345 | 1.350 | 109,205 | -0.01(-0.74%) |
Apr 20, 2017 | 1.400 | 1.410 | 1.350 | 1.360 | 154,732 | -0.05(-3.55%) |
Apr 19, 2017 | 1.390 | 1.430 | 1.390 | 1.410 | 219,170 | +0.05(+3.68%) |
Apr 18, 2017 | 1.388 | 1.388 | 1.330 | 1.360 | 206,935 | -0.03(-2.16%) |
Apr 17, 2017 | 1.410 | 1.410 | 1.361 | 1.390 | 151,770 | -0.02(-1.42%) |
Apr 13, 2017 | 1.400 | 1.420 | 1.380 | 1.410 | 90,869 | +0.00(+0.00%) |
Apr 12, 2017 | 1.429 | 1.410 | 1.410 | 97,172 | +0.00(+0.00%) | |
Apr 11, 2017 | 1.410 | 1.440 | 1.400 | 1.410 | 181,529 | -0.02(-1.40%) |
Apr 10, 2017 | 1.430 | 1.470 | 1.400 | 1.430 | 208,333 | +0.00(+0.00%) |
Apr 07, 2017 | 1.430 | 1.470 | 1.420 | 1.430 | 176,460 | +0.00(+0.00%) |
Apr 06, 2017 | 1.470 | 1.500 | 1.420 | 1.430 | 319,321 | -0.04(-2.72%) |
Apr 05, 2017 | 1.500 | 1.520 | 1.450 | 1.470 | 283,108 | -0.03(-2.00%) |
Apr 04, 2017 | 1.550 | 1.550 | 1.480 | 1.500 | 186,607 | -0.04(-2.60%) |
Apr 03, 2017 | 1.530 | 1.570 | 1.500 | 1.540 | 417,678 | +0.01(+0.65%) |
Mar 31, 2017 | 1.560 | 1.560 | 1.490 | 1.530 | 264,522 | -0.03(-1.92%) |
Mar 30, 2017 | 1.540 | 1.570 | 1.500 | 1.560 | 180,188 | +0.03(+1.97%) |
Mar 29, 2017 | 1.550 | 1.560 | 1.510 | 1.530 | 193,474 | +0.01(+0.65%) |
Mar 28, 2017 | 1.490 | 1.580 | 1.490 | 1.520 | 695,706 | +0.03(+2.01%) |
Mar 27, 2017 | 1.430 | 1.490 | 1.430 | 1.490 | 251,536 | +0.04(+2.76%) |
Mar 24, 2017 | 1.440 | 1.460 | 1.440 | 1.450 | 138,031 | -0.01(-0.68%) |
Mar 23, 2017 | 1.420 | 1.480 | 1.400 | 1.460 | 273,817 | +0.04(+2.82%) |
Mar 22, 2017 | 1.440 | 1.440 | 1.420 | 1.420 | 242,446 | -0.01(-0.70%) |
Mar 21, 2017 | 1.470 | 1.490 | 1.410 | 1.430 | 345,191 | -0.05(-3.38%) |
Mar 20, 2017 | 1.480 | 1.490 | 1.430 | 1.480 | 420,720 | +0.01(+0.68%) |
Mar 17, 2017 | 1.480 | 1.490 | 1.460 | 1.470 | 166,423 | -0.01(-0.68%) |
Mar 16, 2017 | 1.500 | 1.500 | 1.460 | 1.480 | 293,174 | -0.01(-0.67%) |
Mar 15, 2017 | 1.530 | 1.530 | 1.440 | 1.490 | 305,961 | -0.01(-0.67%) |
Mar 14, 2017 | 1.520 | 1.520 | 1.440 | 1.500 | 334,951 | -0.01(-0.66%) |
Mar 13, 2017 | 1.540 | 1.547 | 1.450 | 1.510 | 873,465 | +0.02(+1.34%) |
Mar 10, 2017 | 1.550 | 1.550 | 1.460 | 1.490 | 1,122,169 | +0.06(+4.20%) |
Mar 09, 2017 | 1.450 | 1.460 | 1.390 | 1.430 | 306,010 | +0.01(+0.70%) |
Mar 08, 2017 | 1.400 | 1.460 | 1.380 | 1.420 | 280,372 | +0.01(+0.71%) |
Mar 07, 2017 | 1.460 | 1.460 | 1.350 | 1.410 | 567,209 | -0.04(-2.76%) |
Mar 06, 2017 | 1.570 | 1.570 | 1.420 | 1.450 | 438,179 | -0.04(-2.68%) |
Mar 03, 2017 | 1.510 | 1.510 | 1.440 | 1.490 | 523,147 | +0.03(+2.05%) |
Mar 02, 2017 | 1.460 | 1.490 | 1.410 | 1.460 | 603,942 | -0.01(-0.68%) |