Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.630 | 1.650 | 1.460 | 1.480 | 143,302 | -0.13(-8.07%) |
May 30, 2017 | 1.510 | 1.630 | 1.471 | 1.610 | 80,511 | +0.12(+8.05%) |
May 26, 2017 | 1.450 | 1.490 | 1.450 | 1.490 | 6,872 | +0.05(+3.47%) |
May 25, 2017 | 1.423 | 1.470 | 1.420 | 1.440 | 21,359 | -0.01(-0.69%) |
May 24, 2017 | 1.500 | 1.510 | 1.430 | 1.450 | 29,673 | -0.03(-2.03%) |
May 23, 2017 | 1.560 | 1.560 | 1.480 | 1.480 | 29,579 | -0.07(-4.52%) |
May 22, 2017 | 1.560 | 1.580 | 1.494 | 1.550 | 138,762 | +0.05(+3.33%) |
May 19, 2017 | 1.400 | 1.540 | 1.400 | 1.500 | 108,423 | +0.05(+3.45%) |
May 18, 2017 | 1.400 | 1.500 | 1.380 | 1.450 | 92,634 | +0.04(+2.84%) |
May 17, 2017 | 1.380 | 1.430 | 1.330 | 1.410 | 177,213 | +0.03(+2.17%) |
May 16, 2017 | 1.400 | 1.430 | 1.360 | 1.380 | 51,222 | -0.01(-0.72%) |
May 15, 2017 | 1.450 | 1.520 | 1.380 | 1.390 | 65,466 | -0.06(-4.14%) |
May 12, 2017 | 1.550 | 1.550 | 1.441 | 1.450 | 43,577 | -0.09(-5.84%) |
May 11, 2017 | 1.480 | 1.630 | 1.454 | 1.540 | 49,005 | +0.05(+3.31%) |
May 10, 2017 | 1.490 | 1.560 | 1.450 | 1.491 | 13,818 | +0.00(+0.05%) |
May 09, 2017 | 1.510 | 1.510 | 1.480 | 1.490 | 23,003 | -0.03(-1.97%) |
May 08, 2017 | 1.510 | 1.540 | 1.490 | 1.520 | 76,761 | +0.02(+1.33%) |
May 05, 2017 | 1.600 | 1.630 | 1.490 | 1.500 | 54,224 | -0.04(-2.60%) |
May 04, 2017 | 1.610 | 1.627 | 1.520 | 1.540 | 21,398 | -0.06(-3.75%) |
May 03, 2017 | 1.600 | 1.650 | 1.570 | 1.600 | 49,005 | -0.01(-0.62%) |
May 02, 2017 | 1.640 | 1.650 | 1.590 | 1.610 | 76,431 | +0.00(+0.00%) |
May 01, 2017 | 1.690 | 1.699 | 1.585 | 1.610 | 98,051 | -0.06(-3.59%) |
Apr 28, 2017 | 1.780 | 1.790 | 1.660 | 1.670 | 48,248 | -0.11(-6.18%) |
Apr 27, 2017 | 1.810 | 1.820 | 1.770 | 1.780 | 83,882 | -0.03(-1.66%) |
Apr 26, 2017 | 1.740 | 1.863 | 1.740 | 1.810 | 116,429 | +0.09(+5.23%) |
Apr 25, 2017 | 1.850 | 1.910 | 1.680 | 1.720 | 161,877 | -0.12(-6.52%) |
Apr 24, 2017 | 1.810 | 1.900 | 1.760 | 1.840 | 190,225 | +0.05(+2.79%) |
Apr 21, 2017 | 1.750 | 1.800 | 1.715 | 1.790 | 226,600 | +0.05(+2.87%) |
Apr 20, 2017 | 1.770 | 1.780 | 1.710 | 1.740 | 461,893 | +0.01(+0.58%) |
Apr 19, 2017 | 1.720 | 1.740 | 1.700 | 1.730 | 289,424 | +0.03(+1.76%) |
Apr 18, 2017 | 1.710 | 1.750 | 1.650 | 1.700 | 50,650 | +0.01(+0.59%) |
Apr 17, 2017 | 1.740 | 1.740 | 1.650 | 1.690 | 68,299 | -0.03(-1.74%) |
Apr 13, 2017 | 1.730 | 1.750 | 1.687 | 1.720 | 65,210 | +0.00(+0.00%) |
Apr 12, 2017 | 1.720 | 1.750 | 1.710 | 1.720 | 49,686 | +0.00(+0.00%) |
Apr 11, 2017 | 1.620 | 1.740 | 1.586 | 1.720 | 110,021 | +0.11(+6.83%) |
Apr 10, 2017 | 1.600 | 1.630 | 1.580 | 1.610 | 97,864 | +0.05(+3.21%) |
Apr 07, 2017 | 1.610 | 1.623 | 1.560 | 1.560 | 79,284 | -0.07(-4.29%) |
Apr 06, 2017 | 1.610 | 1.670 | 1.610 | 1.630 | 112,455 | +0.02(+1.24%) |
Apr 05, 2017 | 1.700 | 1.730 | 1.600 | 1.610 | 111,927 | -0.08(-4.73%) |
Apr 04, 2017 | 1.895 | 1.895 | 1.690 | 1.690 | 129,331 | -0.19(-10.11%) |
Apr 03, 2017 | 1.960 | 2.010 | 1.880 | 1.880 | 73,940 | -0.07(-3.59%) |
Mar 31, 2017 | 1.890 | 1.960 | 1.890 | 1.950 | 79,552 | +0.05(+2.63%) |
Mar 30, 2017 | 1.850 | 1.920 | 1.850 | 1.900 | 95,406 | +0.04(+2.15%) |
Mar 29, 2017 | 1.940 | 1.962 | 1.860 | 1.860 | 82,772 | -0.07(-3.63%) |
Mar 28, 2017 | 1.950 | 1.960 | 1.920 | 1.930 | 72,133 | -0.01(-0.52%) |
Mar 27, 2017 | 1.950 | 1.990 | 1.890 | 1.940 | 61,916 | +0.01(+0.52%) |
Mar 24, 2017 | 1.990 | 1.990 | 1.910 | 1.930 | 72,544 | -0.06(-3.02%) |
Mar 23, 2017 | 2.000 | 2.000 | 1.980 | 1.990 | 36,619 | +0.00(+0.00%) |
Mar 22, 2017 | 2.050 | 2.050 | 1.970 | 1.990 | 89,916 | -0.07(-3.40%) |
Mar 21, 2017 | 2.180 | 2.200 | 2.020 | 2.060 | 154,462 | -0.13(-5.94%) |
Mar 20, 2017 | 2.210 | 2.240 | 2.150 | 2.190 | 95,263 | -0.05(-2.23%) |
Mar 17, 2017 | 2.200 | 2.240 | 2.100 | 2.240 | 322,340 | -0.01(-0.44%) |
Mar 16, 2017 | 2.270 | 2.280 | 2.230 | 2.250 | 57,312 | -0.02(-0.88%) |
Mar 15, 2017 | 2.290 | 2.330 | 2.260 | 2.270 | 67,674 | -0.03(-1.30%) |
Mar 14, 2017 | 2.300 | 2.310 | 2.280 | 2.300 | 70,238 | +0.01(+0.44%) |
Mar 13, 2017 | 2.300 | 2.350 | 2.290 | 2.290 | 50,462 | -0.02(-0.87%) |
Mar 10, 2017 | 2.310 | 2.350 | 2.280 | 2.310 | 93,372 | +0.03(+1.32%) |
Mar 09, 2017 | 2.300 | 2.320 | 2.210 | 2.280 | 63,761 | -0.03(-1.30%) |
Mar 08, 2017 | 2.280 | 2.310 | 2.270 | 2.310 | 25,752 | +0.01(+0.43%) |
Mar 07, 2017 | 2.310 | 2.330 | 2.290 | 2.300 | 46,959 | -0.03(-1.29%) |
Mar 06, 2017 | 2.300 | 2.332 | 2.280 | 2.330 | 83,981 | +0.01(+0.43%) |
Mar 03, 2017 | 2.330 | 2.380 | 2.300 | 2.320 | 52,921 | -0.03(-1.28%) |
Mar 02, 2017 | 2.320 | 2.380 | 2.300 | 2.350 | 20,370 | +0.05(+2.17%) |