Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.110 | 1.160 | 1.080 | 1.160 | 10,423 | +0.04(+3.57%) |
May 30, 2017 | 1.070 | 1.140 | 1.070 | 1.120 | 87,614 | +0.04(+3.23%) |
May 26, 2017 | 1.180 | 1.180 | 1.060 | 1.085 | 76,084 | -0.05(-4.82%) |
May 25, 2017 | 1.060 | 1.290 | 1.050 | 1.140 | 429,841 | +0.09(+8.58%) |
May 24, 2017 | 1.020 | 1.050 | 1.020 | 1.050 | 3,891 | +0.01(+0.95%) |
May 23, 2017 | 1.030 | 1.040 | 0.9990 | 1.040 | 69,162 | +0.05(+5.15%) |
May 22, 2017 | 1.200 | 1.200 | 0.9511 | 0.9891 | 120,063 | -0.21(-17.20%) |
May 19, 2017 | 1.200 | 1.200 | 1.180 | 1.194 | 5,961 | +0.02(+1.46%) |
May 18, 2017 | 1.165 | 1.188 | 1.165 | 1.177 | 2,848 | -0.00(-0.23%) |
May 17, 2017 | 1.170 | 1.197 | 1.170 | 1.180 | 8,199 | -0.01(-0.83%) |
May 16, 2017 | 1.210 | 1.210 | 1.180 | 1.190 | 1,026 | -0.00(-0.01%) |
May 15, 2017 | 1.191 | 1.199 | 1.185 | 1.190 | 6,956 | -0.02(-2.05%) |
May 12, 2017 | 1.209 | 1.230 | 1.200 | 1.215 | 8,741 | +0.00(+0.40%) |
May 11, 2017 | 1.220 | 1.240 | 1.185 | 1.210 | 8,438 | -0.01(-0.82%) |
May 10, 2017 | 1.200 | 1.230 | 1.200 | 1.220 | 44,251 | +0.04(+3.39%) |
May 09, 2017 | 1.200 | 1.200 | 1.177 | 1.180 | 3,435 | -0.02(-1.67%) |
May 08, 2017 | 1.214 | 1.219 | 1.175 | 1.200 | 8,141 | -0.00(-0.01%) |
May 05, 2017 | 1.210 | 1.250 | 1.200 | 1.200 | 50,736 | -0.02(-1.63%) |
May 04, 2017 | 1.200 | 1.230 | 1.190 | 1.220 | 16,229 | +0.00(+0.00%) |
May 03, 2017 | 1.219 | 1.240 | 1.219 | 1.220 | 10,352 | -0.02(-1.61%) |
May 02, 2017 | 1.220 | 1.247 | 1.200 | 1.240 | 15,211 | +0.02(+1.64%) |
May 01, 2017 | 1.300 | 1.300 | 1.213 | 1.220 | 58,704 | -0.02(-1.66%) |
Apr 28, 2017 | 1.221 | 1.241 | 1.210 | 1.241 | 6,595 | -0.02(-1.54%) |
Apr 27, 2017 | 1.220 | 1.290 | 1.200 | 1.260 | 2,516 | +0.01(+0.80%) |
Apr 26, 2017 | 1.250 | 1.288 | 1.220 | 1.250 | 36,268 | -0.05(-3.85%) |
Apr 25, 2017 | 1.280 | 1.300 | 1.200 | 1.300 | 103,944 | +0.01(+0.78%) |
Apr 24, 2017 | 1.200 | 1.330 | 1.200 | 1.290 | 141,983 | +0.09(+7.50%) |
Apr 21, 2017 | 1.220 | 1.220 | 1.181 | 1.200 | 7,301 | -0.04(-3.14%) |
Apr 20, 2017 | 1.200 | 1.290 | 1.160 | 1.239 | 35,383 | +0.03(+2.39%) |
Apr 19, 2017 | 1.170 | 1.250 | 1.170 | 1.210 | 31,974 | +0.02(+1.68%) |
Apr 18, 2017 | 1.250 | 1.250 | 1.110 | 1.190 | 13,682 | -0.10(-7.75%) |
Apr 17, 2017 | 1.300 | 1.300 | 1.200 | 1.290 | 24,035 | -0.01(-0.49%) |
Apr 13, 2017 | 1.210 | 1.380 | 1.210 | 1.296 | 270,659 | +0.11(+8.94%) |
Apr 12, 2017 | 1.230 | 1.300 | 1.190 | 1.190 | 10,686 | -0.03(-2.46%) |
Apr 11, 2017 | 1.235 | 1.270 | 1.220 | 1.220 | 1,562 | +0.01(+0.83%) |
Apr 10, 2017 | 1.300 | 1.300 | 1.190 | 1.210 | 39,144 | -0.09(-6.92%) |
Apr 07, 2017 | 1.195 | 1.432 | 1.179 | 1.300 | 505,307 | +0.12(+10.18%) |
Apr 06, 2017 | 1.160 | 1.190 | 1.150 | 1.180 | 3,930 | +0.02(+1.47%) |
Apr 05, 2017 | 1.151 | 1.180 | 1.150 | 1.163 | 8,934 | +0.00(+0.24%) |
Apr 04, 2017 | 1.170 | 1.200 | 1.150 | 1.160 | 4,866 | -0.01(-0.85%) |
Apr 03, 2017 | 1.200 | 1.250 | 1.170 | 1.170 | 19,099 | +0.00(+0.00%) |
Mar 31, 2017 | 1.240 | 1.240 | 1.111 | 1.170 | 47,135 | -0.11(-8.59%) |
Mar 30, 2017 | 1.310 | 1.360 | 1.220 | 1.280 | 79,968 | +0.04(+3.23%) |
Mar 29, 2017 | 1.250 | 1.250 | 1.210 | 1.240 | 21,265 | +0.02(+1.64%) |
Mar 28, 2017 | 1.314 | 1.340 | 1.210 | 1.220 | 43,159 | -0.04(-3.17%) |
Mar 27, 2017 | 1.280 | 1.280 | 1.250 | 1.260 | 7,451 | -0.02(-1.55%) |
Mar 24, 2017 | 1.258 | 1.340 | 1.210 | 1.280 | 21,325 | -0.02(-1.55%) |
Mar 23, 2017 | 1.280 | 1.450 | 1.260 | 1.300 | 44,039 | +0.04(+3.17%) |
Mar 22, 2017 | 1.200 | 1.295 | 1.200 | 1.260 | 18,199 | +0.06(+5.00%) |
Mar 21, 2017 | 1.290 | 1.290 | 1.190 | 1.200 | 13,662 | -0.11(-8.40%) |
Mar 20, 2017 | 1.318 | 1.330 | 1.310 | 1.310 | 3,412 | +0.00(+0.00%) |
Mar 17, 2017 | 1.280 | 1.350 | 1.200 | 1.310 | 71,294 | +0.03(+2.34%) |
Mar 16, 2017 | 1.220 | 1.286 | 1.190 | 1.280 | 66,467 | +0.07(+5.79%) |
Mar 15, 2017 | 1.220 | 1.220 | 1.190 | 1.210 | 8,586 | +0.01(+0.83%) |
Mar 14, 2017 | 1.195 | 1.200 | 1.190 | 1.200 | 2,977 | +0.00(+0.00%) |
Mar 13, 2017 | 1.245 | 1.245 | 1.190 | 1.200 | 3,289 | +0.00(+0.00%) |
Mar 10, 2017 | 1.200 | 1.240 | 1.200 | 1.200 | 9,047 | -0.02(-1.64%) |
Mar 09, 2017 | 1.250 | 1.250 | 1.200 | 1.220 | 9,613 | -0.03(-2.40%) |
Mar 08, 2017 | 1.250 | 1.280 | 1.200 | 1.250 | 15,859 | -0.01(-0.79%) |
Mar 07, 2017 | 1.320 | 1.320 | 1.180 | 1.260 | 37,245 | -0.05(-3.82%) |
Mar 06, 2017 | 1.300 | 1.440 | 1.280 | 1.310 | 42,820 | -0.06(-4.38%) |
Mar 03, 2017 | 1.300 | 1.370 | 1.260 | 1.370 | 6,126 | +0.04(+3.01%) |
Mar 02, 2017 | 1.290 | 1.330 | 1.240 | 1.330 | 20,881 | +0.03(+2.31%) |