Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.330 | 1.340 | 1.280 | 1.310 | 98,315,568 | -0.01(-0.76%) |
May 30, 2017 | 1.330 | 1.380 | 1.310 | 1.320 | 25,653,924 | -0.01(-0.75%) |
May 26, 2017 | 1.350 | 1.390 | 1.330 | 1.330 | 15,484,487 | -0.03(-2.21%) |
May 25, 2017 | 1.380 | 1.390 | 1.350 | 1.360 | 10,921,695 | -0.01(-0.73%) |
May 24, 2017 | 1.420 | 1.420 | 1.351 | 1.370 | 26,739,812 | -0.03(-2.14%) |
May 23, 2017 | 1.490 | 1.500 | 1.390 | 1.400 | 29,541,476 | -0.07(-4.76%) |
May 22, 2017 | 1.500 | 1.540 | 1.450 | 1.470 | 31,102,130 | +0.01(+0.68%) |
May 19, 2017 | 1.300 | 1.500 | 1.295 | 1.460 | 50,840,008 | +0.16(+12.31%) |
May 18, 2017 | 1.340 | 1.340 | 1.290 | 1.300 | 23,884,000 | -0.03(-2.26%) |
May 17, 2017 | 1.350 | 1.380 | 1.315 | 1.330 | 30,054,516 | -0.02(-1.48%) |
May 16, 2017 | 1.310 | 1.380 | 1.270 | 1.350 | 48,268,280 | +0.06(+4.65%) |
May 15, 2017 | 1.215 | 1.310 | 1.190 | 1.290 | 43,740,968 | +0.08(+6.61%) |
May 12, 2017 | 1.240 | 1.240 | 1.200 | 1.210 | 43,037,032 | +0.01(+0.83%) |
May 11, 2017 | 1.320 | 1.330 | 1.185 | 1.200 | 59,101,824 | -0.12(-9.09%) |
May 10, 2017 | 1.420 | 1.420 | 1.290 | 1.320 | 78,248,008 | -0.11(-7.69%) |
May 09, 2017 | 1.460 | 1.500 | 1.400 | 1.430 | 51,328,928 | -0.10(-6.54%) |
May 08, 2017 | 1.470 | 1.550 | 1.450 | 1.530 | 38,777,964 | +0.07(+4.79%) |
May 05, 2017 | 1.430 | 1.470 | 1.400 | 1.460 | 34,989,544 | +0.03(+2.10%) |
May 04, 2017 | 1.630 | 1.650 | 1.420 | 1.430 | 79,102,704 | -0.18(-11.18%) |
May 03, 2017 | 1.740 | 1.790 | 1.610 | 1.610 | 115,770,768 | -0.32(-16.58%) |
May 02, 2017 | 1.840 | 1.940 | 1.820 | 1.930 | 57,457,100 | +0.08(+4.32%) |
May 01, 2017 | 1.880 | 1.890 | 1.830 | 1.850 | 25,249,084 | -0.03(-1.60%) |
Apr 28, 2017 | 1.910 | 1.930 | 1.810 | 1.880 | 43,959,696 | -0.03(-1.57%) |
Apr 27, 2017 | 1.910 | 1.950 | 1.900 | 1.910 | 19,342,742 | -0.01(-0.52%) |
Apr 26, 2017 | 1.950 | 1.970 | 1.900 | 1.920 | 31,298,828 | -0.04(-2.04%) |
Apr 25, 2017 | 1.985 | 1.900 | 1.960 | 29,951,188 | +0.06(+3.16%) | |
Apr 24, 2017 | 1.960 | 1.960 | 1.870 | 1.900 | 29,118,996 | -0.04(-2.06%) |
Apr 21, 2017 | 1.940 | 1.960 | 1.890 | 1.940 | 22,747,444 | +0.02(+1.04%) |
Apr 20, 2017 | 1.880 | 1.970 | 1.860 | 1.920 | 27,215,232 | +0.06(+3.23%) |
Apr 19, 2017 | 1.940 | 1.980 | 1.840 | 1.860 | 44,120,788 | -0.08(-4.12%) |
Apr 18, 2017 | 1.970 | 1.990 | 1.920 | 1.940 | 14,575,953 | -0.03(-1.52%) |
Apr 17, 2017 | 1.970 | 2.000 | 1.950 | 1.970 | 20,049,188 | +0.03(+1.55%) |
Apr 13, 2017 | 2.030 | 2.050 | 1.930 | 1.940 | 35,508,048 | -0.09(-4.43%) |
Apr 12, 2017 | 2.050 | 2.080 | 2.010 | 2.030 | 29,249,328 | -0.02(-0.98%) |
Apr 11, 2017 | 2.080 | 2.120 | 2.050 | 2.050 | 27,517,390 | -0.03(-1.44%) |
Apr 10, 2017 | 2.060 | 2.120 | 2.060 | 2.080 | 18,150,820 | +0.02(+0.97%) |
Apr 07, 2017 | 2.100 | 2.130 | 2.060 | 2.060 | 31,506,300 | -0.04(-1.90%) |
Apr 06, 2017 | 2.120 | 2.140 | 2.075 | 2.100 | 28,581,196 | -0.02(-0.94%) |
Apr 05, 2017 | 2.150 | 2.190 | 2.090 | 2.120 | 80,683,600 | -0.01(-0.70%) |
Apr 04, 2017 | 2.060 | 2.140 | 2.040 | 2.135 | 42,546,744 | +0.08(+4.15%) |
Apr 03, 2017 | 2.170 | 2.170 | 2.040 | 2.050 | 35,110,076 | -0.09(-4.21%) |
Mar 31, 2017 | 2.190 | 2.190 | 2.120 | 2.140 | 69,752,544 | +0.01(+0.47%) |
Mar 30, 2017 | 2.070 | 2.180 | 2.050 | 2.130 | 65,112,448 | +0.11(+5.45%) |
Mar 29, 2017 | 2.000 | 2.050 | 1.950 | 2.020 | 60,161,200 | +0.04(+2.02%) |
Mar 28, 2017 | 2.030 | 2.040 | 1.960 | 1.980 | 60,939,716 | -0.04(-1.98%) |
Mar 27, 2017 | 2.070 | 2.090 | 1.990 | 2.020 | 45,070,236 | -0.07(-3.35%) |
Mar 24, 2017 | 1.930 | 2.110 | 1.920 | 2.090 | 79,709,952 | +0.15(+7.73%) |
Mar 23, 2017 | 2.060 | 2.080 | 1.930 | 1.940 | 72,729,552 | -0.17(-8.06%) |
Mar 22, 2017 | 2.230 | 1.950 | 2.110 | 104,720,640 | -0.25(-10.59%) | |
Mar 21, 2017 | 2.410 | 2.440 | 2.350 | 2.360 | 36,627,884 | -0.05(-2.07%) |
Mar 20, 2017 | 2.450 | 2.510 | 2.390 | 2.410 | 39,611,888 | -0.06(-2.43%) |
Mar 17, 2017 | 2.530 | 2.540 | 2.420 | 2.470 | 302,730,240 | -0.04(-1.59%) |
Mar 16, 2017 | 2.410 | 2.560 | 2.410 | 2.510 | 56,061,880 | +0.10(+4.15%) |
Mar 15, 2017 | 2.420 | 2.440 | 2.310 | 2.410 | 68,950,256 | +0.00(+0.00%) |
Mar 14, 2017 | 2.520 | 2.520 | 2.400 | 2.410 | 45,862,416 | -0.12(-4.74%) |
Mar 13, 2017 | 2.560 | 2.590 | 2.420 | 2.530 | 77,752,904 | -0.14(-5.24%) |
Mar 10, 2017 | 2.620 | 2.690 | 2.610 | 2.670 | 44,354,312 | +0.07(+2.69%) |
Mar 09, 2017 | 2.490 | 2.630 | 2.490 | 2.600 | 65,538,592 | +0.11(+4.42%) |
Mar 08, 2017 | 2.620 | 2.640 | 2.490 | 2.490 | 41,877,600 | -0.13(-4.96%) |
Mar 07, 2017 | 2.680 | 2.690 | 2.570 | 2.620 | 70,732,936 | -0.14(-5.07%) |
Mar 06, 2017 | 2.870 | 2.900 | 2.710 | 2.760 | 48,243,992 | -0.11(-3.83%) |
Mar 03, 2017 | 2.850 | 2.900 | 2.810 | 2.870 | 29,156,500 | +0.06(+2.14%) |
Mar 02, 2017 | 2.920 | 2.940 | 2.780 | 2.810 | 57,375,380 | -0.11(-3.77%) |