Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.040 | 1.070 | 0.9820 | 1.020 | 12,125 | -0.02(-1.91%) |
May 30, 2017 | 0.9800 | 1.050 | 0.9799 | 1.040 | 37,217 | +0.07(+7.01%) |
May 26, 2017 | 0.9600 | 0.9719 | 0.9500 | 0.9719 | 10,056 | +0.01(+1.22%) |
May 25, 2017 | 0.9700 | 0.9800 | 0.8902 | 0.9602 | 120,296 | -0.05(-4.60%) |
May 24, 2017 | 1.060 | 1.060 | 1.000 | 1.006 | 66,343 | -0.05(-4.39%) |
May 23, 2017 | 1.089 | 1.090 | 1.041 | 1.053 | 86,346 | -0.02(-2.30%) |
May 22, 2017 | 1.090 | 1.180 | 1.070 | 1.077 | 507,265 | -0.01(-1.15%) |
May 19, 2017 | 1.090 | 1.100 | 1.070 | 1.090 | 33,575 | +0.00(+0.00%) |
May 18, 2017 | 1.087 | 1.090 | 1.070 | 1.090 | 19,742 | +0.00(+0.00%) |
May 17, 2017 | 1.067 | 1.100 | 1.067 | 1.090 | 27,541 | -0.01(-0.91%) |
May 16, 2017 | 1.090 | 1.100 | 1.070 | 1.100 | 39,537 | +0.00(+0.00%) |
May 15, 2017 | 1.090 | 1.110 | 1.090 | 1.100 | 26,654 | +0.01(+0.92%) |
May 12, 2017 | 1.150 | 1.150 | 1.080 | 1.090 | 12,556 | +0.00(+0.00%) |
May 11, 2017 | 1.070 | 1.130 | 1.060 | 1.090 | 66,753 | +0.00(+0.00%) |
May 10, 2017 | 1.080 | 1.127 | 1.080 | 1.090 | 50,024 | -0.01(-0.91%) |
May 09, 2017 | 1.080 | 1.147 | 1.080 | 1.100 | 20,694 | -0.00(-0.01%) |
May 08, 2017 | 1.140 | 1.141 | 1.071 | 1.100 | 63,793 | -0.05(-4.26%) |
May 05, 2017 | 1.090 | 1.220 | 1.060 | 1.149 | 591,217 | +0.06(+5.40%) |
May 04, 2017 | 1.090 | 1.130 | 1.090 | 1.090 | 7,034 | -0.00(-0.15%) |
May 03, 2017 | 1.120 | 1.140 | 1.070 | 1.092 | 30,293 | -0.03(-2.53%) |
May 02, 2017 | 1.130 | 1.147 | 1.100 | 1.120 | 14,261 | -0.03(-2.31%) |
May 01, 2017 | 1.141 | 1.160 | 1.110 | 1.147 | 26,479 | -0.00(-0.30%) |
Apr 28, 2017 | 1.180 | 1.180 | 1.140 | 1.150 | 13,558 | +0.00(+0.00%) |
Apr 27, 2017 | 1.170 | 1.180 | 1.150 | 1.150 | 35,524 | -0.02(-1.71%) |
Apr 26, 2017 | 1.140 | 1.180 | 1.140 | 1.170 | 12,733 | +0.02(+1.74%) |
Apr 25, 2017 | 1.150 | 1.180 | 1.140 | 1.150 | 59,664 | +0.01(+0.88%) |
Apr 24, 2017 | 1.140 | 1.169 | 1.110 | 1.140 | 23,837 | -0.01(-0.87%) |
Apr 21, 2017 | 1.110 | 1.150 | 1.100 | 1.150 | 95,932 | +0.04(+3.60%) |
Apr 20, 2017 | 1.100 | 1.150 | 1.100 | 1.110 | 67,127 | -0.02(-1.77%) |
Apr 19, 2017 | 1.150 | 1.170 | 1.120 | 1.130 | 141,024 | +0.03(+2.73%) |
Apr 18, 2017 | 1.090 | 1.135 | 1.080 | 1.100 | 59,576 | -0.02(-1.79%) |
Apr 17, 2017 | 1.100 | 1.140 | 1.080 | 1.120 | 14,079 | +0.03(+2.75%) |
Apr 13, 2017 | 1.100 | 1.127 | 1.080 | 1.090 | 40,722 | -0.03(-2.80%) |
Apr 12, 2017 | 1.140 | 1.175 | 1.100 | 1.121 | 66,783 | +0.01(+1.03%) |
Apr 11, 2017 | 1.100 | 1.170 | 1.090 | 1.110 | 71,840 | +0.02(+1.83%) |
Apr 10, 2017 | 1.090 | 1.100 | 1.070 | 1.090 | 12,164 | +0.01(+0.77%) |
Apr 07, 2017 | 1.083 | 1.110 | 1.070 | 1.082 | 29,143 | +0.01(+1.09%) |
Apr 06, 2017 | 1.080 | 1.110 | 1.050 | 1.070 | 75,831 | -0.01(-0.78%) |
Apr 05, 2017 | 1.100 | 1.120 | 1.060 | 1.078 | 76,188 | -0.02(-1.96%) |
Apr 04, 2017 | 1.140 | 1.150 | 1.100 | 1.100 | 49,331 | -0.02(-1.79%) |
Apr 03, 2017 | 1.250 | 1.270 | 1.100 | 1.120 | 124,547 | -0.12(-9.68%) |
Mar 31, 2017 | 1.100 | 1.350 | 1.100 | 1.240 | 631,237 | +0.14(+12.26%) |
Mar 30, 2017 | 1.120 | 1.200 | 1.101 | 1.105 | 212,160 | -0.01(-0.49%) |
Mar 29, 2017 | 1.084 | 1.120 | 1.080 | 1.110 | 16,354 | +0.01(+0.91%) |
Mar 28, 2017 | 1.110 | 1.120 | 1.050 | 1.100 | 33,818 | +0.00(+0.00%) |
Mar 27, 2017 | 1.070 | 1.110 | 1.050 | 1.100 | 13,083 | +0.04(+3.77%) |
Mar 24, 2017 | 1.130 | 1.130 | 1.050 | 1.060 | 25,192 | -0.04(-3.46%) |
Mar 23, 2017 | 1.100 | 1.120 | 1.070 | 1.098 | 29,505 | +0.01(+0.73%) |
Mar 22, 2017 | 1.100 | 1.139 | 1.080 | 1.090 | 36,354 | -0.01(-0.91%) |
Mar 21, 2017 | 1.120 | 1.120 | 1.080 | 1.100 | 31,029 | +0.01(+1.08%) |
Mar 20, 2017 | 1.100 | 1.128 | 1.080 | 1.088 | 65,215 | -0.02(-1.95%) |
Mar 17, 2017 | 1.150 | 1.150 | 1.090 | 1.110 | 40,821 | -0.02(-1.77%) |
Mar 16, 2017 | 1.110 | 1.150 | 1.100 | 1.130 | 30,724 | +0.01(+0.89%) |
Mar 15, 2017 | 1.150 | 1.150 | 1.110 | 1.120 | 21,623 | +0.01(+0.90%) |
Mar 14, 2017 | 1.165 | 1.170 | 1.110 | 1.110 | 62,177 | -0.03(-2.62%) |
Mar 13, 2017 | 1.130 | 1.220 | 1.100 | 1.140 | 104,767 | +0.05(+4.58%) |
Mar 10, 2017 | 1.110 | 1.170 | 1.090 | 1.090 | 121,001 | -0.05(-4.39%) |
Mar 09, 2017 | 1.130 | 1.190 | 1.110 | 1.140 | 123,304 | -0.01(-0.87%) |
Mar 08, 2017 | 1.120 | 1.470 | 1.110 | 1.150 | 1,809,406 | +0.06(+5.51%) |
Mar 07, 2017 | 1.130 | 1.160 | 1.070 | 1.090 | 20,410 | +0.01(+0.91%) |
Mar 06, 2017 | 1.110 | 1.169 | 1.080 | 1.080 | 78,117 | -0.05(-4.52%) |
Mar 03, 2017 | 1.140 | 1.180 | 1.120 | 1.131 | 35,035 | -0.02(-1.63%) |
Mar 02, 2017 | 1.160 | 1.170 | 1.110 | 1.150 | 41,911 | +0.00(+0.00%) |