Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.800 | 1.800 | 1.792 | 1.792 | 4,547 | -0.01(-0.46%) |
May 30, 2017 | 1.804 | 1.804 | 1.800 | 1.800 | 25,486 | -0.03(-1.63%) |
May 25, 2017 | 1.830 | 1.830 | 1.830 | 0 | +0.01(+0.40%) | |
May 24, 2017 | 1.812 | 1.850 | 1.810 | 1.823 | 556,613 | +0.02(+1.37%) |
May 23, 2017 | 1.720 | 1.848 | 1.720 | 1.798 | 206,473 | +0.03(+1.66%) |
May 22, 2017 | 1.840 | 1.900 | 1.768 | 1.768 | 584,537 | -0.08(-4.41%) |
May 19, 2017 | 1.846 | 1.950 | 1.846 | 1.850 | 34,683 | -0.02(-1.07%) |
May 18, 2017 | 1.857 | 1.880 | 1.854 | 1.870 | 16,895 | +0.07(+3.89%) |
May 17, 2017 | 1.810 | 1.810 | 1.800 | 1.800 | 5,500 | +0.02(+1.12%) |
May 16, 2017 | 1.780 | 1.780 | 1.780 | 1.780 | 21,000 | -0.02(-1.14%) |
May 15, 2017 | 1.800 | 1.800 | 1.800 | 1.800 | 3,425 | +0.07(+3.78%) |
May 11, 2017 | 1.735 | 1.735 | 1.735 | 0 | -0.03(-1.85%) | |
May 10, 2017 | 1.770 | 1.774 | 1.768 | 1.768 | 15,443 | +0.03(+1.96%) |
May 09, 2017 | 1.700 | 1.750 | 1.670 | 1.734 | 68,896 | +0.02(+1.35%) |
May 08, 2017 | 1.711 | 1.711 | 1.711 | 1.711 | 10,084 | -0.00(-0.02%) |
May 05, 2017 | 1.705 | 1.711 | 1.705 | 1.711 | 30,049 | +0.01(+0.38%) |
May 04, 2017 | 1.704 | 1.704 | 1.704 | 1.704 | 1,940 | -0.12(-6.35%) |
May 03, 2017 | 1.800 | 1.820 | 1.740 | 1.820 | 21,449 | +0.00(+0.00%) |
May 02, 2017 | 1.818 | 1.820 | 1.818 | 1.820 | 3,000 | +0.07(+4.12%) |
Apr 28, 2017 | 1.748 | 1.748 | 1.748 | 0 | +0.04(+2.28%) | |
Apr 27, 2017 | 1.750 | 1.750 | 1.670 | 1.709 | 52,442 | -0.06(-3.45%) |
Apr 26, 2017 | 1.770 | 1.770 | 1.770 | 1.770 | 1,000 | +0.05(+2.70%) |
Apr 25, 2017 | 1.724 | 1.724 | 1.724 | 1.724 | 1,011 | +0.05(+3.20%) |
Apr 21, 2017 | 1.670 | 1.670 | 1.670 | 0 | -0.03(-1.72%) | |
Apr 20, 2017 | 1.699 | 1.699 | 1.699 | 1.699 | 195,000 | +0.01(+0.66%) |
Apr 17, 2017 | 1.688 | 1.688 | 1.688 | 0 | -0.01(-0.71%) | |
Apr 12, 2017 | 1.700 | 1.700 | 1.700 | 0 | +0.01(+0.59%) | |
Apr 11, 2017 | 1.750 | 1.750 | 1.690 | 1.690 | 1,665 | -0.03(-1.61%) |
Apr 10, 2017 | 1.760 | 1.760 | 1.700 | 1.718 | 6,945 | -0.08(-4.57%) |
Apr 07, 2017 | 1.700 | 1.800 | 1.700 | 1.800 | 720 | +0.08(+4.96%) |
Apr 06, 2017 | 1.715 | 1.715 | 1.715 | 1.715 | 8,840 | -0.01(-0.87%) |
Apr 05, 2017 | 1.730 | 1.730 | 1.730 | 1.730 | 1,156 | +0.03(+2.01%) |
Apr 04, 2017 | 1.696 | 1.696 | 1.696 | 1.696 | 52,500 | -0.03(-1.97%) |
Apr 03, 2017 | 1.730 | 1.730 | 1.730 | 1.730 | 500 | +0.02(+1.27%) |
Mar 31, 2017 | 1.704 | 1.730 | 1.704 | 1.708 | 20,918 | +0.01(+0.49%) |
Mar 30, 2017 | 1.740 | 1.740 | 1.700 | 1.700 | 4,445 | +0.01(+0.59%) |
Mar 29, 2017 | 1.680 | 1.690 | 1.680 | 1.690 | 12,000 | +0.00(+0.00%) |
Mar 28, 2017 | 1.710 | 1.710 | 1.670 | 1.690 | 29,215 | +0.00(+0.18%) |
Mar 27, 2017 | 1.700 | 1.700 | 1.670 | 1.687 | 48,455 | -0.02(-1.35%) |
Mar 24, 2017 | 1.701 | 1.710 | 1.701 | 1.710 | 42,000 | +0.03(+1.79%) |
Mar 23, 2017 | 1.670 | 1.680 | 1.669 | 1.680 | 307,895 | +0.05(+3.14%) |
Mar 22, 2017 | 1.630 | 1.630 | 1.629 | 1.629 | 800,000 | +0.01(+0.67%) |
Mar 21, 2017 | 1.641 | 1.648 | 1.607 | 1.618 | 1,275,147 | -0.01(-0.74%) |
Mar 20, 2017 | 1.600 | 1.630 | 1.600 | 1.630 | 3,750 | +0.01(+0.62%) |
Mar 17, 2017 | 1.629 | 1.629 | 1.620 | 1.620 | 151,720 | +0.03(+1.89%) |
Mar 16, 2017 | 1.560 | 1.596 | 1.560 | 1.590 | 660,146 | +0.03(+1.92%) |
Mar 15, 2017 | 1.560 | 1.560 | 1.560 | 1.560 | 301,400 | +0.00(+0.00%) |
Mar 14, 2017 | 1.520 | 1.560 | 1.520 | 1.560 | 21,770 | +0.00(+0.00%) |
Mar 13, 2017 | 1.520 | 1.560 | 1.520 | 1.560 | 29,791 | +0.06(+4.00%) |
Mar 10, 2017 | 1.520 | 1.520 | 1.500 | 1.500 | 25,200 | +0.03(+2.11%) |
Mar 09, 2017 | 1.480 | 1.480 | 1.469 | 1.469 | 2,690 | -0.01(-0.85%) |
Mar 08, 2017 | 1.520 | 1.520 | 1.470 | 1.482 | 173,836 | -0.03(-2.19%) |
Mar 07, 2017 | 1.512 | 1.520 | 1.512 | 1.515 | 17,466 | +0.03(+2.34%) |
Mar 06, 2017 | 1.550 | 1.550 | 1.480 | 1.480 | 53,300 | -0.04(-2.63%) |
Mar 03, 2017 | 1.550 | 1.550 | 1.520 | 1.520 | 11,000 | +0.01(+0.66%) |
Mar 02, 2017 | 1.530 | 1.530 | 1.503 | 1.510 | 8,000 | +0.00(+0.00%) |