Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.170 | 1.190 | 1.160 | 1.160 | 22,800 | -0.01(-0.85%) |
May 30, 2017 | 1.200 | 1.200 | 1.170 | 1.170 | 33,551 | -0.03(-2.50%) |
May 26, 2017 | 1.200 | 1.200 | 1.200 | 0 | -0.03(-2.44%) | |
May 25, 2017 | 1.210 | 1.230 | 1.200 | 1.230 | 12,100 | +0.01(+0.82%) |
May 24, 2017 | 1.200 | 1.220 | 1.200 | 1.220 | 4,300 | +0.02(+1.67%) |
May 23, 2017 | 1.200 | 1.210 | 1.180 | 1.200 | 69,130 | -0.03(-2.44%) |
May 19, 2017 | 1.210 | 1.230 | 1.210 | 1.230 | 6,227 | +0.03(+2.50%) |
May 18, 2017 | 1.220 | 1.220 | 1.200 | 1.200 | 4,100 | +0.01(+0.84%) |
May 17, 2017 | 1.240 | 1.240 | 1.180 | 1.190 | 45,700 | -0.05(-4.03%) |
May 16, 2017 | 1.290 | 1.290 | 1.240 | 1.240 | 37,750 | -0.02(-1.59%) |
May 15, 2017 | 1.300 | 1.310 | 1.260 | 1.260 | 46,392 | +0.00(+0.00%) |
May 12, 2017 | 1.250 | 1.300 | 1.250 | 1.260 | 78,724 | +0.06(+5.00%) |
May 11, 2017 | 1.190 | 1.200 | 1.180 | 1.200 | 162,470 | +0.00(+0.00%) |
May 10, 2017 | 1.190 | 1.300 | 1.100 | 1.200 | 196,650 | -0.01(-0.83%) |
May 09, 2017 | 1.200 | 1.240 | 1.150 | 1.210 | 60,900 | +0.06(+5.22%) |
May 08, 2017 | 1.180 | 1.180 | 1.130 | 1.150 | 66,225 | -0.03(-2.54%) |
May 05, 2017 | 1.200 | 1.200 | 1.160 | 1.180 | 229,300 | -0.02(-1.67%) |
May 04, 2017 | 1.230 | 1.230 | 1.190 | 1.200 | 59,362 | -0.02(-1.64%) |
May 03, 2017 | 1.230 | 1.290 | 1.220 | 1.220 | 42,250 | -0.03(-2.40%) |
May 02, 2017 | 1.260 | 1.270 | 1.210 | 1.250 | 99,655 | -0.01(-0.79%) |
May 01, 2017 | 1.300 | 1.300 | 1.240 | 1.260 | 94,372 | -0.04(-3.08%) |
Apr 28, 2017 | 1.230 | 1.310 | 1.180 | 1.300 | 72,500 | +0.09(+7.44%) |
Apr 27, 2017 | 1.220 | 1.230 | 1.190 | 1.210 | 144,925 | +0.01(+0.83%) |
Apr 26, 2017 | 1.310 | 1.330 | 1.190 | 1.200 | 326,159 | -0.13(-9.77%) |
Apr 25, 2017 | 1.370 | 1.380 | 1.330 | 1.330 | 80,700 | -0.07(-5.00%) |
Apr 24, 2017 | 1.400 | 1.400 | 1.380 | 1.400 | 25,900 | -0.01(-0.71%) |
Apr 21, 2017 | 1.410 | 1.410 | 1.400 | 1.410 | 6,000 | -0.01(-0.70%) |
Apr 20, 2017 | 1.400 | 1.420 | 1.400 | 1.420 | 3,140 | +0.02(+1.43%) |
Apr 19, 2017 | 1.410 | 1.420 | 1.400 | 1.400 | 9,200 | +0.00(+0.00%) |
Apr 18, 2017 | 1.420 | 1.420 | 1.380 | 1.400 | 10,447 | +0.02(+1.45%) |
Apr 17, 2017 | 1.450 | 1.450 | 1.380 | 1.380 | 54,863 | -0.02(-1.43%) |
Apr 13, 2017 | 1.500 | 1.500 | 1.400 | 1.400 | 28,489 | -0.10(-6.67%) |
Apr 12, 2017 | 1.520 | 1.530 | 1.500 | 1.500 | 64,425 | -0.02(-1.32%) |
Apr 11, 2017 | 1.530 | 1.530 | 1.520 | 1.520 | 2,800 | -0.01(-0.65%) |
Apr 10, 2017 | 1.530 | 1.550 | 1.520 | 1.530 | 16,100 | -0.01(-0.65%) |
Apr 07, 2017 | 1.520 | 1.570 | 1.520 | 1.540 | 4,600 | +0.02(+1.32%) |
Apr 06, 2017 | 1.470 | 1.520 | 1.450 | 1.520 | 18,700 | +0.00(+0.00%) |
Apr 05, 2017 | 1.490 | 1.520 | 1.470 | 1.520 | 4,500 | +0.04(+2.70%) |
Apr 04, 2017 | 1.470 | 1.480 | 1.455 | 1.480 | 23,590 | +0.01(+0.68%) |
Apr 03, 2017 | 1.500 | 1.500 | 1.470 | 1.470 | 10,705 | -0.03(-2.00%) |
Mar 31, 2017 | 1.490 | 1.530 | 1.490 | 1.500 | 19,875 | -0.03(-1.96%) |
Mar 30, 2017 | 1.480 | 1.500 | 1.480 | 1.530 | 28,850 | +0.03(+2.00%) |
Mar 29, 2017 | 1.540 | 1.540 | 1.500 | 1.500 | 2,925 | -0.04(-2.60%) |
Mar 28, 2017 | 1.540 | 1.540 | 1.510 | 1.540 | 74,900 | +0.00(+0.00%) |
Mar 27, 2017 | 1.530 | 1.550 | 1.530 | 1.540 | 8,300 | +0.01(+0.65%) |
Mar 24, 2017 | 1.550 | 1.550 | 1.530 | 1.530 | 18,200 | -0.03(-1.92%) |
Mar 23, 2017 | 1.570 | 1.570 | 1.550 | 1.560 | 5,595 | -0.02(-1.27%) |
Mar 22, 2017 | 1.560 | 1.590 | 1.550 | 1.580 | 5,200 | +0.03(+1.94%) |
Mar 21, 2017 | 1.590 | 1.590 | 1.520 | 1.550 | 32,400 | -0.06(-3.73%) |
Mar 20, 2017 | 1.650 | 1.650 | 1.600 | 1.610 | 114,200 | +0.01(+0.63%) |
Mar 17, 2017 | 1.630 | 1.630 | 1.600 | 1.600 | 950 | -0.04(-2.44%) |
Mar 16, 2017 | 1.650 | 1.650 | 1.600 | 1.640 | 19,900 | +0.03(+1.86%) |
Mar 15, 2017 | 1.600 | 1.610 | 1.570 | 1.610 | 12,825 | +0.03(+1.90%) |
Mar 14, 2017 | 1.600 | 1.600 | 1.570 | 1.580 | 3,300 | -0.06(-3.66%) |
Mar 13, 2017 | 1.560 | 1.650 | 1.550 | 1.640 | 17,150 | +0.04(+2.50%) |
Mar 10, 2017 | 1.560 | 1.600 | 1.530 | 1.600 | 24,742 | +0.04(+2.56%) |
Mar 09, 2017 | 1.680 | 1.680 | 1.560 | 1.560 | 40,800 | -0.11(-6.59%) |
Mar 08, 2017 | 1.730 | 1.730 | 1.650 | 1.670 | 51,525 | -0.08(-4.57%) |
Mar 07, 2017 | 1.760 | 1.770 | 1.750 | 1.750 | 8,499 | -0.01(-0.57%) |
Mar 06, 2017 | 1.790 | 1.840 | 1.760 | 1.760 | 14,900 | +0.00(+0.00%) |
Mar 03, 2017 | 1.790 | 1.790 | 1.720 | 1.760 | 172,183 | -0.03(-1.68%) |
Mar 02, 2017 | 1.730 | 1.800 | 1.730 | 1.790 | 27,495 | +0.01(+0.56%) |