Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.250 | 1.660 | 1.250 | 1.430 | 153,437 | +0.17(+13.49%) |
May 30, 2017 | 1.290 | 1.290 | 1.250 | 1.260 | 13,951 | -0.03(-2.33%) |
May 26, 2017 | 1.295 | 1.295 | 1.280 | 1.290 | 8,273 | +0.00(+0.00%) |
May 25, 2017 | 1.282 | 1.300 | 1.280 | 1.290 | 8,438 | +0.00(+0.37%) |
May 24, 2017 | 1.310 | 1.310 | 1.281 | 1.285 | 3,828 | -0.03(-2.64%) |
May 22, 2017 | 1.320 | 222 | -0.05(-3.64%) | |||
May 19, 2017 | 1.390 | 1.390 | 1.370 | 1.370 | 14,711 | -0.01(-0.72%) |
May 18, 2017 | 1.420 | 1.420 | 1.380 | 1.380 | 4,232 | -0.04(-2.82%) |
May 17, 2017 | 1.345 | 1.440 | 1.320 | 1.420 | 26,903 | +0.07(+5.19%) |
May 16, 2017 | 1.350 | 1.400 | 1.250 | 1.350 | 47,392 | -0.03(-2.20%) |
May 15, 2017 | 1.354 | 1.420 | 1.350 | 1.380 | 9,546 | +0.01(+0.94%) |
May 12, 2017 | 1.350 | 1.400 | 1.350 | 1.367 | 1,794 | +0.02(+1.30%) |
May 11, 2017 | 1.323 | 1.400 | 1.280 | 1.350 | 59,551 | +0.10(+8.00%) |
May 10, 2017 | 1.330 | 1.360 | 1.250 | 1.250 | 61,916 | -0.06(-4.58%) |
May 09, 2017 | 1.360 | 1.360 | 1.250 | 1.310 | 17,711 | -0.04(-2.96%) |
May 08, 2017 | 1.340 | 1.367 | 1.340 | 1.350 | 6,532 | -0.02(-1.61%) |
May 05, 2017 | 1.420 | 1.420 | 1.334 | 1.372 | 11,125 | -0.03(-1.99%) |
May 04, 2017 | 1.400 | 1.410 | 1.400 | 1.400 | 3,393 | +0.00(+0.01%) |
May 03, 2017 | 1.369 | 1.420 | 1.250 | 1.400 | 39,199 | -0.00(-0.01%) |
May 02, 2017 | 1.420 | 1.420 | 1.400 | 1.400 | 8,050 | -0.02(-1.40%) |
May 01, 2017 | 1.440 | 1.460 | 1.400 | 1.420 | 29,272 | -0.02(-1.40%) |
Apr 28, 2017 | 1.500 | 1.540 | 1.440 | 1.440 | 18,497 | -0.08(-5.26%) |
Apr 27, 2017 | 1.480 | 1.520 | 1.440 | 1.520 | 9,334 | +0.04(+2.70%) |
Apr 26, 2017 | 1.480 | 1.490 | 1.390 | 1.480 | 39,010 | +0.06(+4.23%) |
Apr 25, 2017 | 1.450 | 1.490 | 1.380 | 1.420 | 33,878 | -0.01(-0.70%) |
Apr 24, 2017 | 1.469 | 1.470 | 1.380 | 1.430 | 47,977 | +0.00(+0.00%) |
Apr 21, 2017 | 1.460 | 1.650 | 1.240 | 1.430 | 123,236 | -0.11(-7.14%) |
Apr 20, 2017 | 1.470 | 1.580 | 1.420 | 1.540 | 9,876 | +0.04(+2.67%) |
Apr 19, 2017 | 1.490 | 1.590 | 1.400 | 1.500 | 52,729 | +0.01(+0.67%) |
Apr 18, 2017 | 1.538 | 1.538 | 1.414 | 1.490 | 25,366 | +0.00(+0.00%) |
Apr 17, 2017 | 1.510 | 1.570 | 1.440 | 1.490 | 26,470 | -0.06(-3.87%) |
Apr 13, 2017 | 1.410 | 1.550 | 1.400 | 1.550 | 36,582 | +0.14(+9.93%) |
Apr 12, 2017 | 1.500 | 1.520 | 1.410 | 1.410 | 10,509 | -0.15(-9.62%) |
Apr 11, 2017 | 1.420 | 1.600 | 1.363 | 1.560 | 107,435 | -0.09(-5.45%) |
Apr 10, 2017 | 1.410 | 1.660 | 1.350 | 1.650 | 127,329 | +0.25(+17.86%) |
Apr 07, 2017 | 1.450 | 1.450 | 1.397 | 1.400 | 2,470 | -0.01(-0.71%) |
Apr 06, 2017 | 1.450 | 1.450 | 1.390 | 1.410 | 5,905 | -0.04(-2.76%) |
Apr 05, 2017 | 1.500 | 1.500 | 1.443 | 1.450 | 1,901 | +0.00(+0.00%) |
Apr 04, 2017 | 1.365 | 1.500 | 1.365 | 1.450 | 7,718 | +0.03(+2.11%) |
Apr 03, 2017 | 1.450 | 1.450 | 1.400 | 1.420 | 3,684 | +0.00(+0.00%) |
Mar 31, 2017 | 1.440 | 1.460 | 1.400 | 1.420 | 11,881 | -0.02(-1.39%) |
Mar 30, 2017 | 1.488 | 1.488 | 1.400 | 1.440 | 14,759 | -0.04(-2.70%) |
Mar 29, 2017 | 1.500 | 1.500 | 1.460 | 1.480 | 12,630 | -0.02(-1.33%) |
Mar 28, 2017 | 1.516 | 1.540 | 1.330 | 1.500 | 21,104 | -0.02(-1.32%) |
Mar 27, 2017 | 1.500 | 1.540 | 1.473 | 1.520 | 3,556 | -0.03(-1.71%) |
Mar 24, 2017 | 1.470 | 1.550 | 1.470 | 1.546 | 2,075 | +0.04(+2.42%) |
Mar 23, 2017 | 1.590 | 1.590 | 1.473 | 1.510 | 16,491 | +0.02(+1.34%) |
Mar 22, 2017 | 1.390 | 1.540 | 1.390 | 1.490 | 24,408 | +0.05(+3.47%) |
Mar 21, 2017 | 1.600 | 1.600 | 1.380 | 1.440 | 13,188 | -0.09(-5.88%) |
Mar 20, 2017 | 1.530 | 1.620 | 1.230 | 1.530 | 41,048 | -0.06(-3.53%) |
Mar 17, 2017 | 1.610 | 1.643 | 1.550 | 1.586 | 10,272 | -0.03(-2.10%) |
Mar 16, 2017 | 1.550 | 1.700 | 1.550 | 1.620 | 40,626 | +0.07(+4.52%) |
Mar 15, 2017 | 1.630 | 1.650 | 1.240 | 1.550 | 54,390 | +0.01(+0.65%) |
Mar 14, 2017 | 1.580 | 1.640 | 1.512 | 1.540 | 3,366 | -0.09(-5.52%) |
Mar 13, 2017 | 1.550 | 1.720 | 1.550 | 1.630 | 33,785 | -0.01(-0.61%) |
Mar 10, 2017 | 1.650 | 1.730 | 1.460 | 1.640 | 69,676 | -0.01(-0.46%) |
Mar 09, 2017 | 1.520 | 1.648 | 1.520 | 1.648 | 39,830 | +0.09(+5.62%) |
Mar 08, 2017 | 1.510 | 1.590 | 1.450 | 1.560 | 18,791 | +0.00(+0.00%) |
Mar 07, 2017 | 1.580 | 1.668 | 1.280 | 1.560 | 48,187 | -0.09(-5.31%) |
Mar 06, 2017 | 1.600 | 1.690 | 1.560 | 1.647 | 45,479 | -0.01(-0.75%) |
Mar 03, 2017 | 1.778 | 1.778 | 1.530 | 1.660 | 49,498 | -0.08(-4.32%) |
Mar 02, 2017 | 1.740 | 1.790 | 1.680 | 1.735 | 29,834 | -0.03(-1.98%) |