Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.182 | 1.280 | 1.182 | 1.250 | 4,244 | +0.00(+0.00%) |
May 30, 2017 | 1.240 | 1.250 | 1.240 | 1.250 | 1,640 | +0.03(+2.46%) |
May 26, 2017 | 1.170 | 1.230 | 1.165 | 1.220 | 17,772 | +0.03(+2.52%) |
May 25, 2017 | 1.180 | 1.190 | 1.160 | 1.190 | 6,057 | +0.03(+2.60%) |
May 24, 2017 | 1.168 | 1.210 | 1.158 | 1.160 | 4,496 | -0.01(-0.86%) |
May 23, 2017 | 1.118 | 1.170 | 1.100 | 1.170 | 16,850 | +0.06(+5.41%) |
May 22, 2017 | 1.150 | 1.160 | 1.110 | 1.110 | 7,565 | -0.05(-4.31%) |
May 19, 2017 | 1.120 | 1.160 | 1.120 | 1.160 | 4,076 | +0.00(+0.00%) |
May 18, 2017 | 1.175 | 1.230 | 1.020 | 1.160 | 56,672 | +0.00(+0.00%) |
May 17, 2017 | 1.210 | 1.320 | 1.150 | 1.160 | 80,993 | -0.08(-6.45%) |
May 16, 2017 | 1.190 | 1.240 | 1.100 | 1.240 | 37,706 | +0.08(+6.90%) |
May 15, 2017 | 1.190 | 1.280 | 1.100 | 1.160 | 33,246 | -0.05(-4.13%) |
May 12, 2017 | 1.300 | 1.300 | 1.100 | 1.210 | 33,674 | -0.18(-12.95%) |
May 11, 2017 | 1.240 | 1.390 | 1.200 | 1.390 | 51,302 | +0.11(+8.59%) |
May 10, 2017 | 1.310 | 1.310 | 1.230 | 1.280 | 10,982 | -0.02(-1.54%) |
May 09, 2017 | 1.350 | 1.420 | 1.280 | 1.300 | 37,910 | +0.00(+0.00%) |
May 08, 2017 | 1.430 | 1.520 | 1.280 | 1.300 | 110,701 | -0.15(-10.34%) |
May 05, 2017 | 1.510 | 1.530 | 1.450 | 1.450 | 20,887 | -0.06(-3.97%) |
May 04, 2017 | 1.530 | 1.570 | 1.490 | 1.510 | 14,190 | -0.02(-1.31%) |
May 03, 2017 | 1.600 | 1.600 | 1.530 | 1.530 | 24,600 | -0.02(-1.29%) |
May 02, 2017 | 1.660 | 1.720 | 1.460 | 1.550 | 59,262 | -0.03(-1.90%) |
May 01, 2017 | 1.640 | 1.670 | 1.550 | 1.580 | 8,778 | -0.01(-0.63%) |
Apr 28, 2017 | 1.570 | 1.660 | 1.570 | 1.590 | 6,055 | +0.01(+0.63%) |
Apr 27, 2017 | 1.600 | 1.720 | 1.530 | 1.580 | 28,336 | -0.01(-0.63%) |
Apr 26, 2017 | 1.600 | 1.700 | 1.550 | 1.590 | 30,923 | +0.01(+0.63%) |
Apr 25, 2017 | 1.470 | 1.740 | 1.410 | 1.580 | 166,793 | +0.09(+6.04%) |
Apr 24, 2017 | 1.450 | 1.540 | 1.450 | 1.490 | 44,462 | +0.05(+3.47%) |
Apr 21, 2017 | 1.472 | 1.480 | 1.440 | 1.440 | 24,458 | -0.04(-2.70%) |
Apr 20, 2017 | 1.480 | 1.530 | 1.480 | 1.480 | 10,113 | +0.05(+3.50%) |
Apr 19, 2017 | 1.420 | 1.530 | 1.370 | 1.430 | 49,913 | +0.03(+2.14%) |
Apr 18, 2017 | 1.390 | 1.450 | 1.390 | 1.400 | 47,069 | +0.00(+0.00%) |
Apr 17, 2017 | 1.440 | 1.440 | 1.380 | 1.400 | 8,726 | -0.01(-0.71%) |
Apr 13, 2017 | 1.400 | 1.450 | 1.400 | 1.410 | 13,656 | +0.01(+0.71%) |
Apr 12, 2017 | 1.480 | 1.497 | 1.400 | 1.400 | 13,599 | -0.06(-4.11%) |
Apr 11, 2017 | 1.540 | 1.550 | 1.460 | 1.460 | 63,076 | -0.09(-5.81%) |
Apr 10, 2017 | 1.470 | 1.610 | 1.470 | 1.550 | 85,941 | +0.02(+1.31%) |
Apr 07, 2017 | 1.460 | 1.580 | 1.400 | 1.530 | 94,894 | +0.13(+9.29%) |
Apr 06, 2017 | 1.390 | 1.439 | 1.380 | 1.400 | 40,446 | +0.01(+0.72%) |
Apr 05, 2017 | 1.460 | 1.460 | 1.370 | 1.390 | 24,829 | -0.07(-4.79%) |
Apr 04, 2017 | 1.490 | 1.490 | 1.460 | 1.460 | 3,941 | -0.01(-0.68%) |
Apr 03, 2017 | 1.500 | 1.510 | 1.460 | 1.470 | 4,199 | -0.04(-2.65%) |
Mar 31, 2017 | 1.580 | 1.590 | 1.470 | 1.510 | 32,540 | -0.01(-0.66%) |
Mar 30, 2017 | 1.460 | 1.850 | 1.450 | 1.520 | 167,202 | +0.08(+5.56%) |
Mar 29, 2017 | 1.390 | 1.470 | 1.390 | 1.440 | 27,573 | +0.06(+4.35%) |
Mar 28, 2017 | 1.400 | 1.450 | 1.360 | 1.380 | 55,187 | -0.06(-4.17%) |
Mar 27, 2017 | 1.450 | 1.480 | 1.390 | 1.440 | 43,532 | -0.06(-4.00%) |
Mar 24, 2017 | 1.400 | 1.530 | 1.360 | 1.500 | 26,535 | +0.10(+7.14%) |
Mar 23, 2017 | 1.600 | 1.620 | 1.390 | 1.400 | 39,809 | -0.18(-11.31%) |
Mar 22, 2017 | 1.360 | 1.677 | 1.330 | 1.579 | 172,625 | +0.23(+16.93%) |
Mar 21, 2017 | 1.390 | 1.390 | 1.330 | 1.350 | 16,605 | -0.04(-2.88%) |
Mar 20, 2017 | 1.390 | 1.390 | 1.390 | 1.390 | 103 | -0.01(-0.83%) |
Mar 17, 2017 | 1.392 | 1.430 | 1.392 | 1.402 | 4,677 | +0.00(+0.11%) |
Mar 16, 2017 | 1.380 | 1.450 | 1.380 | 1.400 | 23,232 | +0.04(+2.94%) |
Mar 15, 2017 | 1.448 | 1.448 | 1.360 | 1.360 | 4,578 | -0.04(-2.86%) |
Mar 14, 2017 | 1.390 | 1.475 | 1.390 | 1.400 | 55,950 | +0.01(+0.72%) |
Mar 13, 2017 | 1.360 | 1.400 | 1.340 | 1.390 | 22,751 | +0.03(+2.21%) |
Mar 10, 2017 | 1.500 | 1.500 | 1.360 | 1.360 | 21,980 | -0.09(-6.21%) |
Mar 09, 2017 | 1.450 | 1.490 | 1.430 | 1.450 | 8,006 | +0.00(+0.00%) |
Mar 08, 2017 | 1.620 | 1.620 | 1.440 | 1.450 | 24,986 | -0.03(-2.03%) |
Mar 07, 2017 | 1.590 | 1.680 | 1.440 | 1.480 | 47,168 | -0.03(-1.99%) |
Mar 06, 2017 | 1.480 | 1.540 | 1.410 | 1.510 | 35,436 | +0.04(+2.72%) |
Mar 03, 2017 | 1.610 | 1.610 | 1.450 | 1.470 | 24,095 | -0.08(-5.16%) |
Mar 02, 2017 | 1.520 | 1.716 | 1.510 | 1.550 | 60,152 | +0.02(+1.31%) |