Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.730 | 1.740 | 1.730 | 1.740 | 15,754 | +0.01(+0.58%) |
May 30, 2017 | 1.698 | 1.740 | 1.690 | 1.730 | 6,420 | +0.03(+1.76%) |
May 26, 2017 | 1.720 | 1.720 | 1.680 | 1.700 | 14,441 | -0.02(-1.16%) |
May 25, 2017 | 1.663 | 1.740 | 1.663 | 1.720 | 32,812 | +0.07(+4.24%) |
May 24, 2017 | 1.700 | 1.720 | 1.620 | 1.650 | 9,922 | -0.03(-1.79%) |
May 23, 2017 | 1.648 | 1.680 | 1.640 | 1.680 | 2,105 | +0.00(+0.00%) |
May 22, 2017 | 1.630 | 1.680 | 1.610 | 1.680 | 32,640 | +0.06(+3.70%) |
May 19, 2017 | 1.663 | 1.666 | 1.620 | 1.620 | 1,965 | -0.03(-1.63%) |
May 18, 2017 | 1.610 | 1.650 | 1.610 | 1.647 | 12,464 | +0.01(+0.41%) |
May 17, 2017 | 1.650 | 1.650 | 1.610 | 1.640 | 4,418 | -0.01(-0.61%) |
May 16, 2017 | 1.689 | 1.700 | 1.650 | 1.650 | 30,008 | +0.03(+1.85%) |
May 15, 2017 | 1.660 | 1.660 | 1.618 | 1.620 | 4,242 | -0.01(-0.61%) |
May 12, 2017 | 1.680 | 1.680 | 1.620 | 1.630 | 40,848 | -0.02(-1.21%) |
May 11, 2017 | 1.653 | 1.690 | 1.650 | 1.650 | 15,125 | +0.00(+0.00%) |
May 10, 2017 | 1.660 | 1.660 | 1.650 | 1.650 | 36,381 | +0.00(+0.00%) |
May 09, 2017 | 1.669 | 1.680 | 1.650 | 1.650 | 7,754 | -0.01(-0.60%) |
May 08, 2017 | 1.679 | 1.689 | 1.660 | 1.660 | 11,050 | +0.04(+2.47%) |
May 05, 2017 | 1.640 | 1.640 | 1.620 | 1.620 | 20,206 | -0.02(-1.23%) |
May 04, 2017 | 1.701 | 1.701 | 1.640 | 1.640 | 9,664 | -0.06(-3.52%) |
May 03, 2017 | 1.650 | 1.700 | 1.650 | 1.700 | 6,755 | +0.03(+1.80%) |
May 01, 2017 | 1.670 | 1.670 | 1.670 | 5 | +0.01(+0.60%) | |
Apr 28, 2017 | 1.790 | 1.790 | 1.650 | 1.660 | 81,896 | -0.08(-4.60%) |
Apr 27, 2017 | 1.690 | 1.800 | 1.690 | 1.740 | 27,812 | +0.05(+2.96%) |
Apr 26, 2017 | 1.784 | 1.820 | 1.633 | 1.690 | 70,602 | -0.09(-5.06%) |
Apr 25, 2017 | 1.780 | 1.780 | 1.740 | 1.780 | 12,604 | +0.02(+1.14%) |
Apr 24, 2017 | 1.740 | 1.765 | 1.710 | 1.760 | 3,763 | +0.08(+4.76%) |
Apr 21, 2017 | 1.700 | 1.700 | 1.670 | 1.680 | 6,461 | -0.07(-4.00%) |
Apr 20, 2017 | 1.710 | 1.820 | 1.710 | 1.750 | 6,520 | +0.04(+2.34%) |
Apr 19, 2017 | 1.690 | 1.722 | 1.690 | 1.710 | 18,550 | +0.01(+0.59%) |
Apr 18, 2017 | 1.640 | 1.700 | 1.630 | 1.700 | 5,309 | +0.02(+1.19%) |
Apr 17, 2017 | 1.660 | 1.720 | 1.638 | 1.680 | 29,517 | +0.00(+0.12%) |
Apr 13, 2017 | 1.700 | 1.700 | 1.670 | 1.678 | 3,610 | -0.02(-1.29%) |
Apr 12, 2017 | 1.700 | 1.700 | 1.670 | 1.700 | 18,114 | +0.00(+0.00%) |
Apr 11, 2017 | 1.602 | 1.720 | 1.593 | 1.700 | 44,302 | +0.14(+8.97%) |
Apr 10, 2017 | 1.810 | 1.810 | 1.560 | 1.560 | 244,633 | -0.05(-3.11%) |
Apr 07, 2017 | 1.580 | 1.750 | 1.580 | 1.610 | 68,587 | +0.05(+3.21%) |
Apr 06, 2017 | 1.570 | 1.580 | 1.550 | 1.560 | 7,255 | +0.01(+0.34%) |
Apr 05, 2017 | 1.553 | 1.598 | 1.553 | 1.555 | 10,805 | -0.01(-0.34%) |
Apr 04, 2017 | 1.560 | 1.580 | 1.550 | 1.560 | 5,619 | -0.09(-5.45%) |
Apr 03, 2017 | 1.610 | 1.650 | 1.610 | 1.650 | 5,199 | +0.05(+3.12%) |
Mar 31, 2017 | 1.560 | 1.674 | 1.560 | 1.600 | 27,054 | +0.00(+0.00%) |
Mar 30, 2017 | 1.572 | 1.600 | 1.572 | 1.600 | 1,414 | -0.02(-1.23%) |
Mar 29, 2017 | 1.550 | 1.620 | 1.530 | 1.620 | 11,346 | +0.08(+5.19%) |
Mar 27, 2017 | 1.540 | 1.540 | 1.540 | 69 | +0.00(+0.14%) | |
Mar 24, 2017 | 1.600 | 1.600 | 1.500 | 1.538 | 18,164 | -0.08(-5.07%) |
Mar 23, 2017 | 1.560 | 1.620 | 1.520 | 1.620 | 2,296 | +0.10(+6.58%) |
Mar 22, 2017 | 1.680 | 1.680 | 1.500 | 1.520 | 16,795 | -0.02(-1.30%) |
Mar 21, 2017 | 1.524 | 1.572 | 1.500 | 1.540 | 23,951 | +0.02(+1.32%) |
Mar 20, 2017 | 1.520 | 1.522 | 1.520 | 1.520 | 1,214 | +0.02(+1.33%) |
Mar 17, 2017 | 1.500 | 1.510 | 1.480 | 1.500 | 2,314 | -0.02(-1.32%) |
Mar 16, 2017 | 1.490 | 1.521 | 1.490 | 1.520 | 6,707 | +0.00(+0.00%) |
Mar 15, 2017 | 1.519 | 1.530 | 1.515 | 1.520 | 5,265 | +0.04(+2.70%) |
Mar 14, 2017 | 1.568 | 1.568 | 1.480 | 1.480 | 34,306 | -0.08(-5.13%) |
Mar 13, 2017 | 1.560 | 1.580 | 1.530 | 1.560 | 3,726 | -0.01(-0.64%) |
Mar 10, 2017 | 1.559 | 1.589 | 1.540 | 1.570 | 16,747 | +0.04(+2.61%) |
Mar 09, 2017 | 1.543 | 1.543 | 1.530 | 1.530 | 15,471 | -0.01(-0.65%) |
Mar 08, 2017 | 1.560 | 1.580 | 1.530 | 1.540 | 2,791 | -0.01(-0.65%) |
Mar 07, 2017 | 1.520 | 1.550 | 1.520 | 1.550 | 2,529 | +0.00(+0.00%) |
Mar 06, 2017 | 1.540 | 1.560 | 1.521 | 1.550 | 12,960 | -0.02(-1.27%) |
Mar 03, 2017 | 1.560 | 1.570 | 1.540 | 1.570 | 1,331 | +0.01(+0.64%) |
Mar 02, 2017 | 1.554 | 1.580 | 1.530 | 1.560 | 32,090 | -0.00(-0.06%) |