Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.470 | 1.480 | 1.430 | 1.460 | 135,832 | +0.02(+1.39%) |
May 30, 2017 | 1.390 | 1.460 | 1.390 | 1.440 | 180,616 | +0.03(+2.13%) |
May 26, 2017 | 1.440 | 1.450 | 1.361 | 1.410 | 176,628 | -0.04(-2.76%) |
May 25, 2017 | 1.500 | 1.510 | 1.450 | 1.450 | 223,945 | +0.00(+0.00%) |
May 24, 2017 | 1.410 | 1.490 | 1.410 | 1.450 | 583,691 | +0.07(+5.07%) |
May 23, 2017 | 1.320 | 1.400 | 1.320 | 1.380 | 347,572 | +0.06(+4.55%) |
May 22, 2017 | 1.270 | 1.355 | 1.266 | 1.320 | 240,052 | +0.04(+3.13%) |
May 19, 2017 | 1.250 | 1.280 | 1.250 | 1.280 | 298,959 | +0.03(+1.99%) |
May 18, 2017 | 1.220 | 1.260 | 1.220 | 1.255 | 42,149 | +0.03(+2.87%) |
May 17, 2017 | 1.260 | 1.260 | 1.220 | 1.220 | 29,279 | -0.04(-3.17%) |
May 16, 2017 | 1.250 | 1.260 | 1.230 | 1.260 | 43,452 | +0.00(+0.00%) |
May 15, 2017 | 1.240 | 1.260 | 1.240 | 1.260 | 167,072 | +0.01(+0.80%) |
May 12, 2017 | 1.240 | 1.260 | 1.240 | 1.250 | 119,665 | +0.00(+0.00%) |
May 11, 2017 | 1.270 | 1.270 | 1.240 | 1.250 | 202,550 | +0.00(+0.00%) |
May 10, 2017 | 1.190 | 1.260 | 1.190 | 1.250 | 251,752 | +0.03(+2.46%) |
May 09, 2017 | 1.240 | 1.240 | 1.210 | 1.220 | 69,596 | -0.01(-0.81%) |
May 08, 2017 | 1.200 | 1.240 | 1.190 | 1.230 | 181,629 | +0.01(+0.82%) |
May 05, 2017 | 1.220 | 1.250 | 1.183 | 1.220 | 109,277 | -0.01(-0.81%) |
May 04, 2017 | 1.250 | 1.270 | 1.158 | 1.230 | 237,985 | -0.06(-4.65%) |
May 03, 2017 | 1.260 | 1.290 | 1.250 | 1.290 | 79,826 | +0.03(+2.38%) |
May 02, 2017 | 1.260 | 1.290 | 1.260 | 1.260 | 128,400 | +0.00(+0.00%) |
May 01, 2017 | 1.260 | 1.300 | 1.250 | 1.260 | 87,478 | +0.02(+1.61%) |
Apr 28, 2017 | 1.280 | 1.290 | 1.220 | 1.240 | 38,296 | +0.00(+0.00%) |
Apr 27, 2017 | 1.270 | 1.300 | 1.220 | 1.240 | 90,888 | -0.03(-2.36%) |
Apr 26, 2017 | 1.320 | 1.320 | 1.260 | 1.270 | 73,446 | +0.02(+1.60%) |
Apr 25, 2017 | 1.300 | 1.300 | 1.250 | 1.250 | 187,349 | +0.00(+0.00%) |
Apr 24, 2017 | 1.220 | 1.300 | 1.220 | 1.250 | 79,242 | +0.02(+1.63%) |
Apr 21, 2017 | 1.260 | 1.300 | 1.200 | 1.230 | 73,652 | -0.03(-2.38%) |
Apr 20, 2017 | 1.270 | 1.310 | 1.250 | 1.260 | 24,569 | +0.00(+0.00%) |
Apr 19, 2017 | 1.250 | 1.300 | 1.240 | 1.260 | 32,431 | +0.02(+1.61%) |
Apr 18, 2017 | 1.260 | 1.280 | 1.190 | 1.240 | 37,736 | -0.04(-3.13%) |
Apr 17, 2017 | 1.310 | 1.320 | 1.230 | 1.280 | 73,301 | -0.03(-2.29%) |
Apr 13, 2017 | 1.270 | 1.320 | 1.250 | 1.310 | 132,178 | +0.03(+2.34%) |
Apr 12, 2017 | 1.260 | 1.300 | 1.260 | 1.280 | 66,739 | +0.03(+2.40%) |
Apr 11, 2017 | 1.230 | 1.290 | 1.230 | 1.250 | 120,054 | +0.03(+2.46%) |
Apr 10, 2017 | 1.230 | 1.260 | 1.210 | 1.220 | 83,110 | +0.01(+0.83%) |
Apr 07, 2017 | 1.190 | 1.300 | 1.190 | 1.210 | 167,717 | +0.01(+0.83%) |
Apr 06, 2017 | 1.180 | 1.210 | 1.160 | 1.200 | 86,641 | +0.05(+4.35%) |
Apr 05, 2017 | 1.190 | 1.210 | 1.150 | 1.150 | 104,472 | -0.02(-1.71%) |
Apr 04, 2017 | 1.140 | 1.210 | 1.090 | 1.170 | 108,572 | +0.03(+2.63%) |
Apr 03, 2017 | 1.170 | 1.210 | 1.140 | 1.140 | 247,427 | -0.03(-2.56%) |
Mar 31, 2017 | 1.190 | 1.200 | 1.150 | 1.170 | 71,052 | +0.00(+0.00%) |
Mar 30, 2017 | 1.220 | 1.220 | 1.160 | 1.170 | 26,549 | -0.04(-3.31%) |
Mar 29, 2017 | 1.180 | 1.210 | 1.140 | 1.210 | 112,107 | +0.02(+1.68%) |
Mar 28, 2017 | 1.190 | 1.230 | 1.160 | 1.190 | 73,483 | -0.01(-0.83%) |
Mar 27, 2017 | 1.150 | 1.200 | 1.150 | 1.200 | 38,332 | +0.03(+2.56%) |
Mar 24, 2017 | 1.150 | 1.170 | 1.150 | 1.170 | 77,326 | +0.02(+1.74%) |
Mar 23, 2017 | 1.120 | 1.190 | 1.090 | 1.150 | 29,165 | +0.01(+0.88%) |
Mar 22, 2017 | 1.130 | 1.160 | 1.130 | 1.140 | 42,172 | +0.00(+0.00%) |
Mar 21, 2017 | 1.160 | 1.170 | 1.110 | 1.140 | 44,045 | -0.03(-2.56%) |
Mar 20, 2017 | 1.210 | 1.230 | 1.180 | 1.170 | 58,041 | -0.02(-1.68%) |
Mar 17, 2017 | 1.190 | 1.230 | 1.140 | 1.190 | 208,934 | +0.00(+0.00%) |
Mar 16, 2017 | 1.010 | 1.230 | 1.010 | 1.190 | 603,123 | +0.18(+17.82%) |
Mar 15, 2017 | 1.050 | 1.100 | 0.9820 | 1.010 | 923,169 | -0.03(-2.88%) |
Mar 14, 2017 | 1.070 | 1.092 | 1.010 | 1.040 | 720,921 | -0.06(-5.45%) |
Mar 13, 2017 | 1.180 | 1.200 | 1.080 | 1.100 | 331,434 | -0.08(-6.78%) |
Mar 10, 2017 | 1.260 | 1.270 | 1.160 | 1.180 | 332,325 | -0.09(-7.04%) |
Mar 09, 2017 | 1.270 | 1.280 | 1.260 | 1.269 | 7,602 | -0.00(-0.06%) |
Mar 08, 2017 | 1.280 | 1.280 | 1.266 | 1.270 | 21,193 | +0.01(+0.79%) |
Mar 07, 2017 | 1.260 | 1.280 | 1.260 | 1.260 | 162,629 | -0.01(-0.79%) |
Mar 06, 2017 | 1.270 | 1.290 | 1.260 | 1.270 | 56,153 | -0.01(-0.78%) |
Mar 03, 2017 | 1.280 | 1.290 | 1.260 | 1.280 | 32,299 | +0.02(+1.59%) |
Mar 02, 2017 | 1.280 | 1.290 | 1.260 | 1.260 | 38,769 | -0.03(-2.33%) |