Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.250 | 1.250 | 1.210 | 1.210 | 71,030 | -0.05(-3.97%) |
May 30, 2017 | 1.270 | 1.270 | 1.230 | 1.260 | 44,934 | -0.04(-3.08%) |
May 26, 2017 | 1.260 | 1.310 | 1.260 | 1.300 | 8,892 | -0.01(-0.76%) |
May 25, 2017 | 1.370 | 1.370 | 1.270 | 1.310 | 46,063 | -0.02(-1.50%) |
May 24, 2017 | 1.340 | 1.366 | 1.310 | 1.330 | 58,264 | -0.02(-1.48%) |
May 23, 2017 | 1.350 | 1.370 | 1.315 | 1.350 | 13,036 | +0.00(+0.00%) |
May 22, 2017 | 1.390 | 1.400 | 1.335 | 1.350 | 87,604 | -0.05(-3.57%) |
May 19, 2017 | 1.310 | 1.400 | 1.300 | 1.400 | 9,106 | +0.08(+6.06%) |
May 18, 2017 | 1.330 | 1.340 | 1.320 | 1.320 | 3,287 | -0.03(-2.22%) |
May 17, 2017 | 1.370 | 1.400 | 1.350 | 1.350 | 42,816 | -0.02(-1.46%) |
May 16, 2017 | 1.350 | 1.400 | 1.320 | 1.370 | 42,146 | +0.01(+0.74%) |
May 15, 2017 | 1.350 | 1.420 | 1.310 | 1.360 | 84,079 | -0.00(-0.10%) |
May 12, 2017 | 1.403 | 1.440 | 1.350 | 1.361 | 32,766 | +0.00(+0.10%) |
May 11, 2017 | 1.490 | 1.490 | 1.360 | 1.360 | 107,996 | -0.14(-9.33%) |
May 10, 2017 | 1.400 | 1.550 | 1.400 | 1.500 | 102,509 | +0.08(+5.63%) |
May 09, 2017 | 1.440 | 1.450 | 1.400 | 1.420 | 27,989 | -0.03(-2.07%) |
May 08, 2017 | 1.480 | 1.500 | 1.420 | 1.450 | 40,096 | -0.05(-3.33%) |
May 05, 2017 | 1.510 | 1.630 | 1.500 | 1.500 | 38,860 | +0.00(+0.00%) |
May 04, 2017 | 1.420 | 1.579 | 1.420 | 1.500 | 18,007 | +0.05(+3.45%) |
May 03, 2017 | 1.530 | 1.530 | 1.440 | 1.450 | 34,876 | -0.06(-3.97%) |
May 02, 2017 | 1.600 | 1.661 | 1.500 | 1.510 | 70,636 | -0.09(-5.63%) |
May 01, 2017 | 1.640 | 1.700 | 1.593 | 1.600 | 18,581 | -0.01(-0.62%) |
Apr 28, 2017 | 1.680 | 1.699 | 1.570 | 1.610 | 26,072 | -0.07(-4.17%) |
Apr 27, 2017 | 1.710 | 1.710 | 1.573 | 1.680 | 8,904 | -0.03(-1.75%) |
Apr 26, 2017 | 1.760 | 1.780 | 1.680 | 1.710 | 34,499 | -0.05(-2.84%) |
Apr 25, 2017 | 1.760 | 1.790 | 1.650 | 1.760 | 98,836 | +0.05(+2.92%) |
Apr 24, 2017 | 1.660 | 1.710 | 1.650 | 1.710 | 28,289 | +0.05(+3.01%) |
Apr 21, 2017 | 1.630 | 1.740 | 1.600 | 1.660 | 87,760 | +0.04(+2.47%) |
Apr 20, 2017 | 1.570 | 1.670 | 1.570 | 1.620 | 32,993 | +0.06(+3.85%) |
Apr 19, 2017 | 1.650 | 1.650 | 1.517 | 1.560 | 29,425 | -0.05(-3.11%) |
Apr 18, 2017 | 1.530 | 1.670 | 1.500 | 1.610 | 79,219 | +0.16(+11.03%) |
Apr 17, 2017 | 1.500 | 1.530 | 1.450 | 1.450 | 62,302 | -0.04(-2.68%) |
Apr 13, 2017 | 1.550 | 1.679 | 1.450 | 1.490 | 121,900 | -0.12(-7.45%) |
Apr 12, 2017 | 1.560 | 1.689 | 1.550 | 1.610 | 151,207 | -0.01(-0.62%) |
Apr 11, 2017 | 1.782 | 1.790 | 1.610 | 1.620 | 89,531 | -0.17(-9.50%) |
Apr 10, 2017 | 1.790 | 1.880 | 1.760 | 1.790 | 23,260 | +0.01(+0.56%) |
Apr 07, 2017 | 1.810 | 1.839 | 1.770 | 1.780 | 29,896 | -0.03(-1.66%) |
Apr 06, 2017 | 1.770 | 1.860 | 1.740 | 1.810 | 16,701 | +0.03(+1.69%) |
Apr 05, 2017 | 1.780 | 1.841 | 1.730 | 1.780 | 59,254 | +0.04(+2.30%) |
Apr 04, 2017 | 1.820 | 1.920 | 1.720 | 1.740 | 58,987 | +0.03(+1.75%) |
Apr 03, 2017 | 1.850 | 1.890 | 1.700 | 1.710 | 57,458 | -0.14(-7.57%) |
Mar 31, 2017 | 1.820 | 1.880 | 1.720 | 1.850 | 19,700 | +0.00(+0.00%) |
Mar 30, 2017 | 1.920 | 1.940 | 1.790 | 1.850 | 46,180 | -0.06(-3.14%) |
Mar 29, 2017 | 1.850 | 1.940 | 1.850 | 1.910 | 40,647 | +0.08(+4.37%) |
Mar 28, 2017 | 1.760 | 1.868 | 1.730 | 1.830 | 23,277 | +0.06(+3.39%) |
Mar 27, 2017 | 1.730 | 1.770 | 1.660 | 1.770 | 12,517 | +0.05(+2.90%) |
Mar 24, 2017 | 1.630 | 1.770 | 1.620 | 1.720 | 12,851 | -0.05(-2.82%) |
Mar 23, 2017 | 1.690 | 1.820 | 1.690 | 1.770 | 115,902 | +0.07(+4.12%) |
Mar 22, 2017 | 1.700 | 1.800 | 1.635 | 1.700 | 39,920 | -0.02(-1.16%) |
Mar 21, 2017 | 1.760 | 1.886 | 1.700 | 1.720 | 63,473 | -0.11(-6.01%) |
Mar 20, 2017 | 1.870 | 1.881 | 1.790 | 1.830 | 61,412 | -0.07(-3.68%) |
Mar 17, 2017 | 1.930 | 1.930 | 1.860 | 1.900 | 62,939 | -0.04(-2.06%) |
Mar 16, 2017 | 1.894 | 1.960 | 1.894 | 1.940 | 46,352 | +0.04(+2.11%) |
Mar 15, 2017 | 1.920 | 1.930 | 1.860 | 1.900 | 59,255 | -0.04(-2.06%) |
Mar 14, 2017 | 2.040 | 2.040 | 1.890 | 1.940 | 46,061 | -0.08(-3.96%) |
Mar 13, 2017 | 2.020 | 2.023 | 1.990 | 2.020 | 64,903 | +0.02(+1.00%) |
Mar 10, 2017 | 1.990 | 2.060 | 1.920 | 2.000 | 95,300 | +0.00(+0.00%) |
Mar 09, 2017 | 2.180 | 2.250 | 1.900 | 2.000 | 225,045 | -0.26(-11.50%) |
Mar 08, 2017 | 2.270 | 2.380 | 2.250 | 2.260 | 62,655 | +0.00(+0.00%) |
Mar 07, 2017 | 2.160 | 2.370 | 2.160 | 2.260 | 72,469 | +0.10(+4.63%) |
Mar 06, 2017 | 2.220 | 2.280 | 2.083 | 2.160 | 148,870 | -0.12(-5.26%) |
Mar 03, 2017 | 2.420 | 2.420 | 2.250 | 2.280 | 36,336 | -0.17(-6.94%) |
Mar 02, 2017 | 2.300 | 2.450 | 2.270 | 2.450 | 56,681 | +0.12(+5.15%) |