Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.485 | 1.485 | 1.483 | 1.483 | 19,900 | +0.00(+0.18%) |
May 30, 2017 | 1.450 | 1.480 | 1.450 | 1.480 | 37,325 | -0.03(-2.08%) |
May 26, 2017 | 1.520 | 1.520 | 1.500 | 1.512 | 25,801 | +0.01(+0.78%) |
May 25, 2017 | 1.487 | 1.500 | 1.487 | 1.500 | 14,876 | -0.01(-0.65%) |
May 24, 2017 | 1.510 | 1.510 | 1.474 | 1.510 | 39,025 | -0.04(-2.58%) |
May 23, 2017 | 1.600 | 1.600 | 1.540 | 1.550 | 17,800 | -0.04(-2.52%) |
May 22, 2017 | 1.490 | 1.660 | 1.490 | 1.590 | 13,819 | -0.01(-0.63%) |
May 19, 2017 | 1.590 | 1.610 | 1.590 | 1.600 | 7,600 | +0.02(+1.27%) |
May 18, 2017 | 1.600 | 1.600 | 1.580 | 1.580 | 20,600 | -0.02(-1.25%) |
May 17, 2017 | 1.640 | 1.640 | 1.596 | 1.600 | 21,421 | +0.02(+1.27%) |
May 16, 2017 | 1.597 | 1.604 | 1.580 | 1.580 | 7,800 | -0.02(-1.25%) |
May 15, 2017 | 1.646 | 1.700 | 1.600 | 1.600 | 15,604 | -0.03(-1.84%) |
May 12, 2017 | 1.596 | 1.630 | 1.580 | 1.630 | 9,869 | +0.12(+7.95%) |
May 11, 2017 | 1.542 | 1.542 | 1.510 | 1.510 | 8,670 | +0.03(+1.87%) |
May 10, 2017 | 1.490 | 1.490 | 1.479 | 1.482 | 22,951 | +0.04(+2.94%) |
May 09, 2017 | 1.480 | 1.480 | 1.430 | 1.440 | 15,812 | -0.02(-1.37%) |
May 08, 2017 | 1.473 | 1.473 | 1.430 | 1.460 | 14,250 | -0.01(-0.68%) |
May 05, 2017 | 1.450 | 1.470 | 1.440 | 1.470 | 8,000 | +0.03(+2.15%) |
May 04, 2017 | 1.460 | 1.460 | 1.420 | 1.439 | 10,899 | -0.06(-4.06%) |
May 03, 2017 | 1.530 | 1.530 | 1.500 | 1.500 | 22,800 | -0.03(-1.88%) |
May 02, 2017 | 1.492 | 1.530 | 1.492 | 1.529 | 31,900 | -0.00(-0.08%) |
May 01, 2017 | 1.557 | 1.570 | 1.480 | 1.530 | 16,765 | -0.05(-3.34%) |
Apr 28, 2017 | 1.570 | 1.600 | 1.570 | 1.583 | 8,200 | +0.03(+2.26%) |
Apr 27, 2017 | 1.630 | 1.630 | 1.470 | 1.548 | 45,037 | -0.11(-6.76%) |
Apr 26, 2017 | 1.638 | 1.710 | 1.610 | 1.660 | 18,839 | -0.02(-1.46%) |
Apr 25, 2017 | 1.700 | 1.700 | 1.620 | 1.685 | 73,500 | -0.02(-1.31%) |
Apr 24, 2017 | 1.700 | 1.730 | 1.680 | 1.707 | 13,500 | -0.02(-1.24%) |
Apr 21, 2017 | 1.741 | 1.750 | 1.710 | 1.728 | 5,720 | -0.01(-0.36%) |
Apr 20, 2017 | 1.730 | 1.750 | 1.730 | 1.735 | 12,000 | -0.07(-3.69%) |
Apr 19, 2017 | 1.790 | 1.805 | 1.750 | 1.801 | 13,157 | -0.01(-0.50%) |
Apr 18, 2017 | 1.818 | 1.818 | 1.810 | 1.810 | 5,500 | -0.02(-1.09%) |
Apr 17, 2017 | 1.892 | 1.892 | 1.800 | 1.830 | 21,500 | -0.11(-5.45%) |
Apr 13, 2017 | 1.950 | 1.970 | 1.910 | 1.935 | 13,625 | -0.11(-5.59%) |
Apr 12, 2017 | 2.040 | 2.050 | 2.010 | 2.050 | 3,536 | -0.00(-0.12%) |
Apr 11, 2017 | 2.007 | 2.053 | 2.007 | 2.053 | 14,160 | +0.05(+2.32%) |
Apr 10, 2017 | 2.020 | 2.020 | 2.006 | 2.006 | 6,500 | -0.02(-1.18%) |
Apr 07, 2017 | 2.030 | 2.057 | 2.020 | 2.030 | 31,809 | +0.02(+0.99%) |
Apr 06, 2017 | 2.010 | 2.010 | 2.010 | 2.010 | 9,200 | +0.01(+0.36%) |
Apr 05, 2017 | 2.003 | 2.003 | 2.003 | 2.003 | 17,495 | -0.01(-0.52%) |
Apr 04, 2017 | 2.013 | 2.013 | 2.013 | 2.013 | 200 | -0.01(-0.34%) |
Apr 03, 2017 | 2.080 | 2.080 | 2.020 | 2.020 | 2,800 | -0.00(-0.11%) |
Mar 31, 2017 | 1.980 | 2.049 | 1.980 | 2.022 | 7,950 | +0.03(+1.26%) |
Mar 30, 2017 | 2.005 | 2.005 | 1.997 | 1.997 | 5,000 | +0.02(+0.87%) |
Mar 29, 2017 | 2.000 | 2.000 | 1.980 | 1.980 | 350 | +0.02(+0.86%) |
Mar 28, 2017 | 2.009 | 2.010 | 1.910 | 1.963 | 46,400 | -0.11(-5.16%) |
Mar 27, 2017 | 2.100 | 2.100 | 2.070 | 2.070 | 32,100 | -0.01(-0.48%) |
Mar 24, 2017 | 2.080 | 2.080 | 2.080 | 2.080 | 1,800 | -0.00(-0.17%) |
Mar 23, 2017 | 2.110 | 2.110 | 2.084 | 2.084 | 33,000 | -0.01(-0.25%) |
Mar 22, 2017 | 2.120 | 2.120 | 2.080 | 2.089 | 76,760 | -0.12(-5.62%) |
Mar 21, 2017 | 2.220 | 2.220 | 2.213 | 2.213 | 21,595 | +0.11(+5.32%) |
Mar 20, 2017 | 2.109 | 2.126 | 2.040 | 2.101 | 20,150 | +0.05(+2.35%) |
Mar 17, 2017 | 2.210 | 2.210 | 2.053 | 2.053 | 30,939 | -0.10(-4.44%) |
Mar 16, 2017 | 2.170 | 2.195 | 2.070 | 2.148 | 23,300 | -0.00(-0.07%) |
Mar 15, 2017 | 1.830 | 2.150 | 1.830 | 2.150 | 19,600 | +0.32(+17.49%) |
Mar 14, 2017 | 1.926 | 1.926 | 1.830 | 1.830 | 1,340 | -0.09(-4.69%) |
Mar 13, 2017 | 1.790 | 1.920 | 1.790 | 1.920 | 20,500 | +0.11(+6.11%) |
Mar 10, 2017 | 1.710 | 1.810 | 1.709 | 1.810 | 5,500 | +0.10(+5.82%) |
Mar 09, 2017 | 1.720 | 1.720 | 1.710 | 1.710 | 1,801 | -0.04(-2.29%) |
Mar 08, 2017 | 1.760 | 1.760 | 1.750 | 1.750 | 8,000 | -0.02(-1.13%) |
Mar 07, 2017 | 1.704 | 1.840 | 1.704 | 1.770 | 3,835 | +0.05(+2.91%) |
Mar 06, 2017 | 1.832 | 1.832 | 1.720 | 1.720 | 5,445 | -0.11(-6.01%) |
Mar 03, 2017 | 1.810 | 1.868 | 1.727 | 1.830 | 38,542 | +0.02(+1.10%) |
Mar 02, 2017 | 1.890 | 1.890 | 1.800 | 1.810 | 27,200 | -0.12(-6.42%) |