Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.990 | 2.000 | 1.970 | 2.000 | 1,249 | +0.00(+0.00%) |
May 30, 2017 | 1.940 | 2.000 | 1.930 | 2.000 | 1,566 | +0.00(+0.00%) |
May 26, 2017 | 1.960 | 2.000 | 1.910 | 2.000 | 3,743 | +0.01(+0.50%) |
May 25, 2017 | 1.950 | 1.990 | 1.950 | 1.990 | 10,789 | +0.03(+1.53%) |
May 24, 2017 | 1.930 | 1.960 | 1.920 | 1.960 | 2,022 | +0.01(+0.51%) |
May 23, 2017 | 1.840 | 1.960 | 1.840 | 1.950 | 7,774 | +0.02(+1.04%) |
May 22, 2017 | 2.000 | 2.000 | 1.840 | 1.930 | 6,937 | -0.04(-2.03%) |
May 19, 2017 | 1.870 | 1.970 | 1.820 | 1.970 | 12,880 | +0.02(+1.03%) |
May 18, 2017 | 1.880 | 1.970 | 1.880 | 1.950 | 1,097 | +0.00(+0.00%) |
May 17, 2017 | 1.940 | 1.950 | 1.880 | 1.950 | 8,742 | +0.01(+0.52%) |
May 16, 2017 | 1.970 | 1.970 | 1.912 | 1.940 | 1,508 | +0.00(+0.00%) |
May 15, 2017 | 1.950 | 1.952 | 1.900 | 1.940 | 10,981 | -0.01(-0.51%) |
May 12, 2017 | 1.980 | 1.980 | 1.850 | 1.950 | 17,071 | -0.01(-0.36%) |
May 11, 2017 | 1.980 | 1.980 | 1.840 | 1.957 | 3,797 | -0.00(-0.15%) |
May 10, 2017 | 1.890 | 2.000 | 1.790 | 1.960 | 91,990 | +0.08(+4.26%) |
May 09, 2017 | 1.800 | 1.880 | 1.790 | 1.880 | 11,677 | +0.04(+2.17%) |
May 08, 2017 | 1.890 | 1.897 | 1.780 | 1.840 | 15,648 | -0.05(-2.65%) |
May 05, 2017 | 1.800 | 1.890 | 1.780 | 1.890 | 2,270 | +0.05(+2.72%) |
May 04, 2017 | 1.850 | 1.850 | 1.796 | 1.840 | 1,417 | +0.01(+0.55%) |
May 03, 2017 | 1.790 | 1.890 | 1.730 | 1.830 | 38,672 | +0.04(+2.23%) |
May 02, 2017 | 1.770 | 1.790 | 1.704 | 1.790 | 32,583 | +0.02(+1.13%) |
May 01, 2017 | 1.710 | 1.770 | 1.710 | 1.770 | 1,269 | +0.00(+0.00%) |
Apr 28, 2017 | 1.780 | 1.780 | 1.760 | 1.770 | 6,138 | +0.06(+3.51%) |
Apr 27, 2017 | 1.770 | 1.770 | 1.700 | 1.710 | 5,235 | -0.07(-3.93%) |
Apr 26, 2017 | 1.720 | 1.780 | 1.720 | 1.780 | 1,502 | -0.01(-0.56%) |
Apr 25, 2017 | 1.760 | 1.790 | 1.717 | 1.790 | 691 | +0.09(+5.29%) |
Apr 24, 2017 | 1.770 | 1.780 | 1.700 | 1.700 | 2,881 | -0.08(-4.49%) |
Apr 21, 2017 | 1.780 | 1.780 | 1.700 | 1.780 | 16,636 | +0.00(+0.01%) |
Apr 20, 2017 | 1.760 | 1.780 | 1.670 | 1.780 | 16,268 | -0.01(-0.56%) |
Apr 19, 2017 | 1.780 | 1.790 | 1.650 | 1.790 | 16,345 | +0.00(+0.00%) |
Apr 18, 2017 | 1.660 | 1.800 | 1.630 | 1.790 | 21,229 | +0.10(+5.92%) |
Apr 17, 2017 | 1.761 | 1.762 | 1.663 | 1.690 | 15,868 | -0.09(-5.06%) |
Apr 13, 2017 | 1.790 | 1.790 | 1.640 | 1.780 | 10,852 | +0.00(+0.00%) |
Apr 12, 2017 | 1.790 | 1.790 | 1.694 | 1.780 | 1,097 | -0.01(-0.56%) |
Apr 11, 2017 | 1.777 | 1.790 | 1.758 | 1.790 | 1,221 | +0.00(+0.00%) |
Apr 10, 2017 | 1.790 | 1.790 | 1.739 | 1.790 | 600 | +0.00(+0.00%) |
Apr 07, 2017 | 1.790 | 1.800 | 1.700 | 1.790 | 12,546 | +0.00(+0.00%) |
Apr 06, 2017 | 1.790 | 1.790 | 1.770 | 1.790 | 1,226 | +0.05(+2.87%) |
Apr 05, 2017 | 1.790 | 1.790 | 1.740 | 1.740 | 1,732 | +0.01(+0.58%) |
Apr 04, 2017 | 1.810 | 1.810 | 1.710 | 1.730 | 5,984 | -0.05(-2.81%) |
Apr 03, 2017 | 1.800 | 1.820 | 1.780 | 1.780 | 1,799 | -0.03(-1.66%) |
Mar 31, 2017 | 1.781 | 1.810 | 1.780 | 1.810 | 2,186 | +0.01(+0.56%) |
Mar 30, 2017 | 1.800 | 1.800 | 1.800 | 1.800 | 2,758 | +0.00(+0.00%) |
Mar 29, 2017 | 1.800 | 1.800 | 1.788 | 1.800 | 11,231 | +0.02(+1.12%) |
Mar 28, 2017 | 1.800 | 1.800 | 1.780 | 1.780 | 2,404 | -0.02(-1.11%) |
Mar 27, 2017 | 1.810 | 1.820 | 1.790 | 1.800 | 1,021 | +0.02(+1.12%) |
Mar 24, 2017 | 1.850 | 1.850 | 1.669 | 1.780 | 11,688 | -0.10(-5.32%) |
Mar 23, 2017 | 1.840 | 1.890 | 1.660 | 1.880 | 36,711 | +0.04(+2.23%) |
Mar 22, 2017 | 1.690 | 1.840 | 1.630 | 1.839 | 10,038 | +0.14(+8.18%) |
Mar 21, 2017 | 1.700 | 1.700 | 1.640 | 1.700 | 1,637 | +0.00(+0.00%) |
Mar 20, 2017 | 1.690 | 1.710 | 1.620 | 1.700 | 4,774 | +0.01(+0.59%) |
Mar 17, 2017 | 1.615 | 1.690 | 1.615 | 1.690 | 4,262 | +0.08(+4.97%) |
Mar 15, 2017 | 1.610 | 1.610 | 1.610 | 81 | -0.04(-2.42%) | |
Mar 14, 2017 | 1.693 | 1.710 | 1.550 | 1.650 | 19,620 | -0.07(-4.07%) |
Mar 13, 2017 | 1.710 | 1.720 | 1.710 | 1.720 | 577 | +0.03(+1.78%) |
Mar 10, 2017 | 1.660 | 1.720 | 1.620 | 1.690 | 37,096 | +0.03(+1.81%) |
Mar 09, 2017 | 1.650 | 1.660 | 1.620 | 1.660 | 571 | +0.00(+0.00%) |
Mar 08, 2017 | 1.660 | 1.660 | 1.640 | 1.660 | 1,060 | +0.00(+0.00%) |
Mar 07, 2017 | 1.660 | 1.660 | 1.660 | 1.660 | 140 | +0.00(+0.00%) |
Mar 06, 2017 | 1.650 | 1.660 | 1.643 | 1.660 | 3,631 | +0.00(+0.00%) |
Mar 03, 2017 | 1.660 | 1.660 | 1.660 | 1.660 | 314 | +0.00(+0.00%) |
Mar 02, 2017 | 1.630 | 1.660 | 1.610 | 1.660 | 6,635 | +0.02(+1.22%) |