Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.610 | 1.662 | 1.610 | 1.630 | 166,134 | +0.08(+5.16%) |
May 30, 2017 | 1.538 | 1.560 | 1.538 | 1.550 | 21,118 | +0.01(+0.66%) |
May 26, 2017 | 1.520 | 1.550 | 1.498 | 1.540 | 10,200 | +0.04(+2.65%) |
May 25, 2017 | 1.530 | 1.530 | 1.490 | 1.500 | 26,619 | -0.02(-1.32%) |
May 24, 2017 | 1.510 | 1.520 | 1.480 | 1.520 | 43,655 | +0.02(+1.33%) |
May 23, 2017 | 1.480 | 1.500 | 1.460 | 1.500 | 59,417 | +0.00(+0.00%) |
May 22, 2017 | 1.450 | 1.500 | 1.450 | 1.500 | 50,188 | +0.06(+4.17%) |
May 19, 2017 | 1.410 | 1.450 | 1.410 | 1.440 | 33,475 | +0.02(+1.41%) |
May 18, 2017 | 1.410 | 1.440 | 1.410 | 1.420 | 51,010 | -0.02(-1.39%) |
May 17, 2017 | 1.430 | 1.440 | 1.410 | 1.440 | 51,779 | +0.02(+1.27%) |
May 16, 2017 | 1.390 | 1.430 | 1.390 | 1.422 | 26,027 | -0.03(-1.93%) |
May 15, 2017 | 1.460 | 1.460 | 1.420 | 1.450 | 13,859 | +0.00(+0.00%) |
May 12, 2017 | 1.460 | 1.460 | 1.400 | 1.450 | 35,900 | +0.01(+0.69%) |
May 11, 2017 | 1.480 | 1.480 | 1.430 | 1.440 | 53,710 | +0.03(+2.13%) |
May 10, 2017 | 1.390 | 1.410 | 1.390 | 1.410 | 52,104 | -0.01(-0.70%) |
May 09, 2017 | 1.440 | 1.440 | 1.390 | 1.420 | 59,364 | +0.03(+2.16%) |
May 08, 2017 | 1.360 | 1.400 | 1.360 | 1.390 | 32,863 | +0.05(+4.12%) |
May 05, 2017 | 1.320 | 1.340 | 1.320 | 1.335 | 179,909 | +0.01(+0.96%) |
May 04, 2017 | 1.360 | 1.360 | 1.320 | 1.322 | 291,837 | -0.06(-4.18%) |
May 03, 2017 | 1.360 | 1.410 | 1.350 | 1.380 | 31,593 | -0.01(-0.72%) |
May 02, 2017 | 1.374 | 1.390 | 1.374 | 1.390 | 15,226 | +0.03(+2.21%) |
May 01, 2017 | 1.355 | 1.390 | 1.320 | 1.360 | 97,745 | -0.01(-0.73%) |
Apr 28, 2017 | 1.370 | 1.380 | 1.360 | 1.370 | 96,384 | +0.00(+0.00%) |
Apr 27, 2017 | 1.400 | 1.400 | 1.360 | 1.370 | 96,003 | -0.05(-3.52%) |
Apr 26, 2017 | 1.460 | 1.460 | 1.380 | 1.420 | 102,205 | -0.06(-4.05%) |
Apr 25, 2017 | 1.490 | 1.490 | 1.470 | 1.480 | 39,790 | +0.00(+0.31%) |
Apr 24, 2017 | 1.500 | 1.500 | 1.450 | 1.475 | 14,631 | -0.02(-1.64%) |
Apr 21, 2017 | 1.500 | 1.500 | 1.490 | 1.500 | 340,183 | -0.01(-0.66%) |
Apr 20, 2017 | 1.460 | 1.530 | 1.460 | 1.510 | 113,310 | +0.06(+4.14%) |
Apr 19, 2017 | 1.440 | 1.470 | 1.440 | 1.450 | 124,520 | +0.08(+5.84%) |
Apr 18, 2017 | 1.330 | 1.380 | 1.330 | 1.370 | 61,455 | +0.00(+0.00%) |
Apr 17, 2017 | 1.380 | 1.392 | 1.350 | 1.370 | 38,400 | -0.01(-0.72%) |
Apr 13, 2017 | 1.400 | 1.400 | 1.372 | 1.380 | 337,920 | -0.01(-0.72%) |
Apr 12, 2017 | 1.399 | 1.400 | 1.380 | 1.390 | 193,157 | +0.05(+3.73%) |
Apr 11, 2017 | 1.300 | 1.350 | 1.300 | 1.340 | 66,697 | -0.01(-0.91%) |
Apr 10, 2017 | 1.390 | 1.390 | 1.330 | 1.352 | 442,471 | -0.09(-6.09%) |
Apr 07, 2017 | 1.470 | 1.470 | 1.400 | 1.440 | 69,892 | -0.04(-2.70%) |
Apr 06, 2017 | 1.520 | 1.520 | 1.480 | 1.480 | 140,119 | -0.07(-4.52%) |
Apr 05, 2017 | 1.561 | 1.570 | 1.540 | 1.550 | 38,855 | -0.01(-0.64%) |
Apr 04, 2017 | 1.570 | 1.575 | 1.540 | 1.560 | 19,493 | -0.01(-0.64%) |
Apr 03, 2017 | 1.581 | 1.590 | 1.550 | 1.570 | 42,889 | +0.02(+1.29%) |
Mar 31, 2017 | 1.570 | 1.570 | 1.540 | 1.550 | 67,329 | -0.02(-1.27%) |
Mar 30, 2017 | 1.570 | 1.610 | 1.550 | 1.570 | 66,048 | -0.02(-1.26%) |
Mar 29, 2017 | 1.590 | 1.610 | 1.570 | 1.590 | 112,129 | -0.03(-1.85%) |
Mar 28, 2017 | 1.660 | 1.660 | 1.580 | 1.620 | 117,116 | +0.05(+3.19%) |
Mar 27, 2017 | 1.580 | 1.580 | 1.530 | 1.570 | 95,301 | -0.02(-1.26%) |
Mar 24, 2017 | 1.550 | 1.600 | 1.550 | 1.590 | 106,399 | +0.04(+2.58%) |
Mar 23, 2017 | 1.580 | 1.580 | 1.535 | 1.550 | 49,325 | +0.00(+0.00%) |
Mar 22, 2017 | 1.485 | 1.550 | 1.480 | 1.550 | 73,016 | +0.09(+6.50%) |
Mar 21, 2017 | 1.430 | 1.490 | 1.430 | 1.455 | 48,318 | +0.03(+1.78%) |
Mar 20, 2017 | 1.470 | 1.470 | 1.430 | 1.430 | 177,419 | -0.05(-3.38%) |
Mar 17, 2017 | 1.510 | 1.510 | 1.430 | 1.480 | 461,963 | -0.16(-9.76%) |
Mar 16, 2017 | 1.680 | 1.680 | 1.580 | 1.640 | 195,687 | +0.05(+3.14%) |
Mar 15, 2017 | 1.600 | 1.600 | 1.570 | 1.590 | 68,896 | -0.01(-0.63%) |
Mar 14, 2017 | 1.640 | 1.640 | 1.570 | 1.600 | 202,753 | -0.02(-1.23%) |
Mar 13, 2017 | 1.620 | 1.630 | 1.600 | 1.620 | 209,662 | +0.07(+4.52%) |
Mar 10, 2017 | 1.501 | 1.560 | 1.500 | 1.550 | 470,065 | +0.08(+5.80%) |
Mar 09, 2017 | 1.470 | 1.470 | 1.450 | 1.465 | 177,029 | -0.02(-1.68%) |
Mar 08, 2017 | 1.420 | 1.490 | 1.420 | 1.490 | 254,282 | +0.09(+6.43%) |
Mar 07, 2017 | 1.400 | 1.400 | 1.370 | 1.400 | 42,254 | +0.00(+0.00%) |
Mar 06, 2017 | 1.400 | 1.400 | 1.380 | 1.400 | 81,987 | +0.02(+1.45%) |
Mar 03, 2017 | 1.400 | 1.410 | 1.380 | 1.380 | 71,264 | -0.02(-1.43%) |
Mar 02, 2017 | 1.384 | 1.400 | 1.380 | 1.400 | 69,395 | -0.01(-0.71%) |