Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.150 | 1.290 | 1.010 | 1.070 | 517,825 | -0.10(-8.55%) |
May 30, 2017 | 1.210 | 1.390 | 1.130 | 1.170 | 208,122 | -0.03(-2.50%) |
May 26, 2017 | 1.210 | 1.250 | 1.170 | 1.200 | 57,340 | +0.00(+0.00%) |
May 25, 2017 | 1.150 | 1.200 | 1.130 | 1.200 | 93,317 | +0.06(+5.26%) |
May 24, 2017 | 1.150 | 1.180 | 1.140 | 1.140 | 26,793 | -0.01(-0.87%) |
May 23, 2017 | 1.190 | 1.190 | 1.150 | 1.150 | 23,552 | +0.01(+0.88%) |
May 22, 2017 | 1.140 | 1.190 | 1.140 | 1.140 | 21,377 | -0.01(-0.87%) |
May 19, 2017 | 1.170 | 1.180 | 1.120 | 1.150 | 30,522 | -0.04(-3.36%) |
May 18, 2017 | 1.160 | 1.190 | 1.150 | 1.190 | 21,727 | +0.04(+3.48%) |
May 17, 2017 | 1.190 | 1.200 | 1.150 | 1.150 | 32,119 | -0.06(-4.96%) |
May 16, 2017 | 1.200 | 1.220 | 1.160 | 1.210 | 28,413 | -0.02(-1.63%) |
May 15, 2017 | 1.220 | 1.230 | 1.170 | 1.230 | 17,458 | +0.00(+0.00%) |
May 12, 2017 | 1.170 | 1.240 | 1.170 | 1.230 | 29,554 | +0.07(+6.03%) |
May 11, 2017 | 1.140 | 1.250 | 1.140 | 1.160 | 74,452 | +0.01(+0.87%) |
May 10, 2017 | 1.190 | 1.210 | 1.138 | 1.150 | 31,336 | -0.03(-2.54%) |
May 09, 2017 | 1.190 | 1.280 | 1.130 | 1.180 | 102,518 | +0.00(+0.00%) |
May 08, 2017 | 1.120 | 1.220 | 1.120 | 1.180 | 62,866 | +0.05(+4.42%) |
May 05, 2017 | 1.150 | 1.160 | 1.120 | 1.130 | 79,703 | -0.04(-3.42%) |
May 04, 2017 | 1.150 | 1.190 | 1.130 | 1.170 | 41,228 | -0.02(-1.68%) |
May 03, 2017 | 1.200 | 1.200 | 1.190 | 1.190 | 16,857 | +0.02(+1.71%) |
May 02, 2017 | 1.200 | 1.200 | 1.170 | 1.170 | 57,659 | -0.05(-4.10%) |
May 01, 2017 | 1.250 | 1.250 | 1.150 | 1.220 | 19,906 | -0.03(-2.40%) |
Apr 28, 2017 | 1.182 | 1.250 | 1.182 | 1.250 | 15,122 | +0.04(+3.31%) |
Apr 27, 2017 | 1.230 | 1.250 | 1.160 | 1.210 | 41,354 | -0.01(-0.82%) |
Apr 26, 2017 | 1.160 | 1.250 | 1.160 | 1.220 | 23,231 | +0.10(+8.93%) |
Apr 25, 2017 | 1.200 | 1.260 | 1.120 | 1.120 | 47,458 | -0.12(-9.68%) |
Apr 24, 2017 | 1.320 | 1.340 | 1.200 | 1.240 | 83,881 | -0.09(-6.77%) |
Apr 21, 2017 | 1.390 | 1.390 | 1.300 | 1.330 | 252,409 | +0.08(+6.40%) |
Apr 20, 2017 | 1.300 | 1.330 | 1.120 | 1.250 | 146,808 | -0.03(-2.34%) |
Apr 19, 2017 | 1.340 | 1.340 | 1.280 | 1.280 | 51,736 | -0.02(-1.54%) |
Apr 18, 2017 | 1.240 | 1.330 | 1.240 | 1.300 | 30,461 | +0.03(+2.36%) |
Apr 17, 2017 | 1.300 | 1.340 | 1.240 | 1.270 | 42,876 | +0.03(+2.42%) |
Apr 13, 2017 | 1.220 | 1.350 | 1.190 | 1.240 | 57,369 | +0.00(+0.00%) |
Apr 12, 2017 | 1.110 | 1.335 | 1.110 | 1.240 | 174,913 | +0.17(+15.89%) |
Apr 11, 2017 | 1.120 | 1.120 | 1.070 | 1.070 | 110,764 | -0.05(-4.46%) |
Apr 10, 2017 | 1.150 | 1.150 | 1.090 | 1.120 | 52,097 | -0.02(-1.75%) |
Apr 07, 2017 | 1.180 | 1.180 | 1.130 | 1.140 | 48,066 | -0.04(-3.39%) |
Apr 06, 2017 | 1.160 | 1.200 | 1.160 | 1.180 | 23,660 | +0.04(+3.51%) |
Apr 05, 2017 | 1.170 | 1.230 | 1.120 | 1.140 | 112,289 | -0.03(-2.56%) |
Apr 04, 2017 | 1.220 | 1.250 | 1.170 | 1.170 | 56,180 | -0.04(-3.31%) |
Apr 03, 2017 | 1.300 | 1.310 | 1.210 | 1.210 | 35,976 | -0.08(-6.20%) |
Mar 31, 2017 | 1.300 | 1.310 | 1.290 | 1.290 | 28,637 | -0.02(-1.53%) |
Mar 30, 2017 | 1.310 | 1.340 | 1.300 | 1.310 | 5,838 | +0.00(+0.00%) |
Mar 29, 2017 | 1.280 | 1.310 | 1.270 | 1.310 | 1,283 | +0.02(+1.55%) |
Mar 28, 2017 | 1.250 | 1.320 | 1.250 | 1.290 | 19,115 | +0.03(+2.38%) |
Mar 27, 2017 | 1.240 | 1.300 | 1.211 | 1.260 | 14,549 | -0.03(-2.33%) |
Mar 24, 2017 | 1.320 | 1.342 | 1.250 | 1.290 | 12,097 | +0.01(+0.78%) |
Mar 23, 2017 | 1.270 | 1.367 | 1.270 | 1.280 | 14,104 | -0.01(-0.78%) |
Mar 22, 2017 | 1.310 | 1.400 | 1.280 | 1.290 | 62,497 | -0.03(-2.17%) |
Mar 21, 2017 | 1.330 | 1.400 | 1.300 | 1.319 | 26,809 | -0.01(-0.86%) |
Mar 20, 2017 | 1.320 | 1.360 | 1.300 | 1.330 | 35,630 | -0.03(-2.21%) |
Mar 17, 2017 | 1.370 | 1.440 | 1.290 | 1.360 | 109,201 | +0.00(+0.00%) |
Mar 16, 2017 | 1.410 | 1.440 | 1.330 | 1.360 | 33,628 | -0.04(-2.86%) |
Mar 15, 2017 | 1.340 | 1.470 | 1.290 | 1.400 | 70,913 | +0.07(+4.95%) |
Mar 14, 2017 | 1.360 | 1.370 | 1.220 | 1.334 | 74,380 | -0.06(-4.03%) |
Mar 13, 2017 | 1.350 | 1.390 | 1.340 | 1.390 | 27,451 | +0.02(+1.46%) |
Mar 10, 2017 | 1.350 | 1.450 | 1.350 | 1.370 | 55,555 | +0.01(+0.74%) |
Mar 09, 2017 | 1.370 | 1.470 | 1.340 | 1.360 | 56,285 | -0.02(-1.45%) |
Mar 08, 2017 | 1.450 | 1.480 | 1.320 | 1.380 | 125,275 | -0.07(-4.83%) |
Mar 07, 2017 | 1.450 | 1.490 | 1.430 | 1.450 | 69,075 | +0.00(+0.00%) |
Mar 06, 2017 | 1.440 | 1.480 | 1.430 | 1.450 | 104,389 | +0.00(+0.00%) |
Mar 03, 2017 | 1.460 | 1.532 | 1.450 | 1.450 | 33,309 | -0.02(-1.36%) |
Mar 02, 2017 | 1.500 | 1.560 | 1.470 | 1.470 | 55,350 | -0.03(-2.00%) |