Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.360 | 1.400 | 1.260 | 1.380 | 49,407 | +0.02(+1.47%) |
May 30, 2017 | 1.309 | 1.310 | 1.309 | 1.360 | 69,265 | +0.04(+3.03%) |
May 26, 2017 | 1.260 | 1.410 | 1.230 | 1.320 | 261,220 | -0.01(-0.75%) |
May 25, 2017 | 1.340 | 1.360 | 1.280 | 1.330 | 81,714 | +0.02(+1.53%) |
May 24, 2017 | 1.300 | 1.350 | 1.300 | 1.310 | 34,657 | +0.01(+0.77%) |
May 23, 2017 | 1.349 | 1.390 | 1.290 | 1.300 | 44,759 | +0.00(+0.00%) |
May 22, 2017 | 1.380 | 1.390 | 1.280 | 1.300 | 102,261 | -0.09(-6.47%) |
May 19, 2017 | 1.370 | 1.420 | 1.300 | 1.390 | 89,526 | +0.04(+2.96%) |
May 18, 2017 | 1.370 | 1.380 | 1.300 | 1.350 | 63,573 | -0.03(-2.17%) |
May 17, 2017 | 1.360 | 1.400 | 1.350 | 1.380 | 45,065 | +0.02(+1.47%) |
May 16, 2017 | 1.500 | 1.500 | 1.350 | 1.360 | 139,136 | -0.14(-9.33%) |
May 15, 2017 | 1.540 | 1.540 | 1.440 | 1.500 | 9,398 | +0.03(+2.04%) |
May 12, 2017 | 1.500 | 1.600 | 1.460 | 1.470 | 73,172 | -0.04(-2.62%) |
May 11, 2017 | 1.450 | 1.660 | 1.440 | 1.510 | 181,527 | +0.10(+7.06%) |
May 10, 2017 | 1.380 | 1.430 | 1.360 | 1.410 | 28,835 | +0.03(+2.17%) |
May 09, 2017 | 1.351 | 1.400 | 1.340 | 1.380 | 24,622 | +0.05(+3.76%) |
May 08, 2017 | 1.332 | 1.360 | 1.300 | 1.330 | 33,408 | +0.00(+0.00%) |
May 05, 2017 | 1.280 | 1.360 | 1.280 | 1.330 | 73,836 | +0.04(+3.10%) |
May 04, 2017 | 1.300 | 1.385 | 1.211 | 1.290 | 214,091 | -0.02(-1.53%) |
May 03, 2017 | 1.360 | 1.410 | 1.270 | 1.310 | 100,841 | -0.06(-4.38%) |
May 02, 2017 | 1.390 | 1.430 | 1.360 | 1.370 | 67,601 | -0.02(-1.44%) |
May 01, 2017 | 1.480 | 1.480 | 1.390 | 1.390 | 93,020 | -0.10(-6.71%) |
Apr 28, 2017 | 1.550 | 1.550 | 1.450 | 1.490 | 45,657 | -0.06(-3.87%) |
Apr 27, 2017 | 1.650 | 1.650 | 1.540 | 1.550 | 155,459 | -0.07(-4.32%) |
Apr 26, 2017 | 1.690 | 1.700 | 1.500 | 1.620 | 158,457 | -0.17(-9.50%) |
Apr 25, 2017 | 1.850 | 1.940 | 1.782 | 1.790 | 51,490 | -0.04(-2.19%) |
Apr 24, 2017 | 1.720 | 1.900 | 1.720 | 1.830 | 92,025 | +0.09(+5.17%) |
Apr 21, 2017 | 1.800 | 1.850 | 1.700 | 1.740 | 561,621 | -0.02(-1.14%) |
Apr 20, 2017 | 1.790 | 1.850 | 1.760 | 1.760 | 55,003 | -0.02(-1.12%) |
Apr 19, 2017 | 1.800 | 1.820 | 1.700 | 1.780 | 57,353 | -0.02(-1.11%) |
Apr 18, 2017 | 1.825 | 1.850 | 1.790 | 1.800 | 53,669 | -0.02(-1.10%) |
Apr 17, 2017 | 1.800 | 1.900 | 1.800 | 1.820 | 252,487 | -0.01(-0.55%) |
Apr 13, 2017 | 1.820 | 1.840 | 1.810 | 1.830 | 11,240 | +0.01(+0.55%) |
Apr 12, 2017 | 1.870 | 1.880 | 1.800 | 1.820 | 34,820 | -0.02(-1.09%) |
Apr 11, 2017 | 1.880 | 1.920 | 1.840 | 1.840 | 100,041 | -0.04(-2.13%) |
Apr 10, 2017 | 1.860 | 1.942 | 1.850 | 1.880 | 11,122 | +0.01(+0.53%) |
Apr 07, 2017 | 1.920 | 1.990 | 1.860 | 1.870 | 30,239 | -0.08(-4.10%) |
Apr 06, 2017 | 1.910 | 1.950 | 1.900 | 1.950 | 9,892 | +0.03(+1.56%) |
Apr 05, 2017 | 1.970 | 2.030 | 1.900 | 1.920 | 46,648 | -0.02(-1.03%) |
Apr 04, 2017 | 1.940 | 2.050 | 1.895 | 1.940 | 41,684 | -0.01(-0.51%) |
Apr 03, 2017 | 1.960 | 2.030 | 1.870 | 1.950 | 129,820 | -0.03(-1.52%) |
Mar 31, 2017 | 1.960 | 2.000 | 1.910 | 1.980 | 51,460 | +0.03(+1.54%) |
Mar 30, 2017 | 1.940 | 2.000 | 1.940 | 1.950 | 34,896 | +0.01(+0.52%) |
Mar 29, 2017 | 1.905 | 1.940 | 1.880 | 1.940 | 19,510 | +0.04(+2.11%) |
Mar 28, 2017 | 1.850 | 1.950 | 1.850 | 1.900 | 28,563 | +0.03(+1.60%) |
Mar 27, 2017 | 1.860 | 1.920 | 1.831 | 1.870 | 38,686 | -0.02(-1.06%) |
Mar 24, 2017 | 1.850 | 1.920 | 1.850 | 1.890 | 52,060 | +0.00(+0.00%) |
Mar 23, 2017 | 1.930 | 1.930 | 1.888 | 1.890 | 12,466 | +0.00(+0.00%) |
Mar 22, 2017 | 1.900 | 1.940 | 1.850 | 1.890 | 25,185 | +0.01(+0.53%) |
Mar 21, 2017 | 1.950 | 1.950 | 1.880 | 1.880 | 54,563 | -0.06(-3.09%) |
Mar 20, 2017 | 1.940 | 1.960 | 1.940 | 1.940 | 35,522 | -0.02(-1.02%) |
Mar 17, 2017 | 1.950 | 2.010 | 1.950 | 1.960 | 32,877 | -0.03(-1.51%) |
Mar 16, 2017 | 2.100 | 2.100 | 1.940 | 1.990 | 35,940 | -0.07(-3.40%) |
Mar 15, 2017 | 2.060 | 2.100 | 2.060 | 2.060 | 45,787 | +0.00(+0.00%) |
Mar 14, 2017 | 2.050 | 2.100 | 2.050 | 2.060 | 39,526 | -0.01(-0.48%) |
Mar 13, 2017 | 2.070 | 2.100 | 2.050 | 2.070 | 38,704 | +0.02(+0.98%) |
Mar 10, 2017 | 2.060 | 2.100 | 1.980 | 2.050 | 111,229 | -0.01(-0.49%) |
Mar 09, 2017 | 2.000 | 2.110 | 1.960 | 2.060 | 69,788 | +0.06(+3.00%) |
Mar 08, 2017 | 2.000 | 2.040 | 1.940 | 2.000 | 56,402 | +0.00(+0.00%) |
Mar 07, 2017 | 1.930 | 2.078 | 1.888 | 2.000 | 90,675 | +0.02(+1.01%) |
Mar 06, 2017 | 1.910 | 1.980 | 1.870 | 1.980 | 29,235 | +0.07(+3.66%) |
Mar 03, 2017 | 1.880 | 2.000 | 1.855 | 1.910 | 52,527 | +0.01(+0.53%) |
Mar 02, 2017 | 1.930 | 2.000 | 1.880 | 1.900 | 115,048 | -0.07(-3.55%) |