Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.450 | 1.450 | 1.410 | 1.450 | 34,268 | +0.01(+0.69%) |
May 30, 2017 | 1.480 | 1.485 | 1.401 | 1.440 | 50,057 | -0.04(-2.70%) |
May 26, 2017 | 1.420 | 1.500 | 1.400 | 1.480 | 230,646 | +0.05(+3.50%) |
May 25, 2017 | 1.420 | 1.450 | 1.410 | 1.430 | 32,703 | +0.00(+0.00%) |
May 24, 2017 | 1.370 | 1.469 | 1.370 | 1.430 | 73,299 | +0.08(+5.93%) |
May 23, 2017 | 1.490 | 1.490 | 1.310 | 1.350 | 371,684 | -0.11(-7.53%) |
May 22, 2017 | 1.450 | 1.490 | 1.440 | 1.460 | 81,980 | +0.01(+0.69%) |
May 19, 2017 | 1.423 | 1.480 | 1.410 | 1.450 | 66,840 | +0.03(+2.11%) |
May 18, 2017 | 1.380 | 1.490 | 1.380 | 1.420 | 59,928 | +0.01(+0.71%) |
May 17, 2017 | 1.410 | 1.450 | 1.382 | 1.410 | 77,399 | +0.01(+0.71%) |
May 16, 2017 | 1.400 | 1.450 | 1.364 | 1.400 | 42,625 | +0.01(+0.72%) |
May 15, 2017 | 1.340 | 1.440 | 1.340 | 1.390 | 138,016 | +0.05(+3.73%) |
May 12, 2017 | 1.250 | 1.400 | 1.250 | 1.340 | 170,977 | +0.11(+8.94%) |
May 11, 2017 | 1.280 | 1.350 | 1.201 | 1.230 | 828,010 | +0.01(+1.23%) |
May 10, 2017 | 1.190 | 1.220 | 1.160 | 1.215 | 153,205 | +0.06(+4.74%) |
May 09, 2017 | 1.200 | 1.210 | 1.160 | 1.160 | 69,080 | -0.02(-1.69%) |
May 08, 2017 | 1.150 | 1.240 | 1.150 | 1.180 | 137,613 | +0.02(+1.72%) |
May 05, 2017 | 1.250 | 1.250 | 1.110 | 1.160 | 56,375 | -0.06(-4.92%) |
May 04, 2017 | 1.230 | 1.339 | 1.220 | 1.220 | 98,916 | -0.03(-2.40%) |
May 03, 2017 | 1.224 | 1.290 | 1.223 | 1.250 | 51,080 | +0.00(+0.00%) |
May 02, 2017 | 1.260 | 1.312 | 1.230 | 1.250 | 90,964 | +0.00(+0.00%) |
May 01, 2017 | 1.260 | 1.300 | 1.250 | 1.250 | 71,280 | -0.01(-0.79%) |
Apr 28, 2017 | 1.220 | 1.300 | 1.220 | 1.260 | 91,569 | +0.04(+3.28%) |
Apr 27, 2017 | 1.280 | 1.310 | 1.200 | 1.220 | 138,489 | -0.06(-4.69%) |
Apr 26, 2017 | 1.280 | 1.320 | 1.280 | 1.280 | 47,596 | -0.01(-0.78%) |
Apr 25, 2017 | 1.320 | 1.340 | 1.260 | 1.290 | 103,236 | -0.03(-2.27%) |
Apr 24, 2017 | 1.330 | 1.340 | 1.300 | 1.320 | 63,631 | +0.01(+0.76%) |
Apr 21, 2017 | 1.340 | 1.350 | 1.300 | 1.310 | 63,144 | -0.02(-1.50%) |
Apr 20, 2017 | 1.330 | 1.340 | 1.290 | 1.330 | 122,643 | +0.02(+1.53%) |
Apr 19, 2017 | 1.370 | 1.370 | 1.310 | 1.310 | 83,402 | -0.04(-2.96%) |
Apr 18, 2017 | 1.320 | 1.390 | 1.320 | 1.350 | 24,220 | +0.02(+1.50%) |
Apr 17, 2017 | 1.330 | 1.440 | 1.310 | 1.330 | 54,826 | +0.00(+0.00%) |
Apr 13, 2017 | 1.380 | 1.422 | 1.330 | 1.330 | 61,957 | -0.05(-3.62%) |
Apr 12, 2017 | 1.430 | 1.500 | 1.380 | 1.380 | 38,568 | -0.05(-3.50%) |
Apr 11, 2017 | 1.470 | 1.530 | 1.430 | 1.430 | 74,281 | -0.04(-2.65%) |
Apr 10, 2017 | 1.480 | 1.530 | 1.440 | 1.469 | 59,401 | -0.01(-0.74%) |
Apr 07, 2017 | 1.450 | 1.550 | 1.420 | 1.480 | 194,765 | +0.03(+2.07%) |
Apr 06, 2017 | 1.430 | 1.480 | 1.430 | 1.450 | 262,643 | +0.05(+3.57%) |
Apr 05, 2017 | 1.430 | 1.470 | 1.400 | 1.400 | 171,064 | -0.01(-0.71%) |
Apr 04, 2017 | 1.400 | 1.470 | 1.396 | 1.410 | 30,970 | +0.01(+0.71%) |
Apr 03, 2017 | 1.440 | 1.470 | 1.400 | 1.400 | 97,215 | -0.01(-0.71%) |
Mar 31, 2017 | 1.400 | 1.450 | 1.400 | 1.410 | 39,224 | +0.00(+0.00%) |
Mar 30, 2017 | 1.430 | 1.440 | 1.380 | 1.410 | 104,806 | -0.01(-0.70%) |
Mar 29, 2017 | 1.400 | 1.470 | 1.400 | 1.420 | 50,167 | +0.00(+0.00%) |
Mar 28, 2017 | 1.400 | 1.460 | 1.400 | 1.420 | 75,727 | +0.01(+0.71%) |
Mar 27, 2017 | 1.450 | 1.477 | 1.410 | 1.410 | 87,961 | -0.06(-4.30%) |
Mar 24, 2017 | 1.490 | 1.530 | 1.421 | 1.473 | 78,153 | -0.03(-1.77%) |
Mar 23, 2017 | 1.500 | 1.550 | 1.490 | 1.500 | 42,574 | -0.02(-1.32%) |
Mar 22, 2017 | 1.530 | 1.580 | 1.500 | 1.520 | 49,566 | -0.03(-1.94%) |
Mar 21, 2017 | 1.550 | 1.600 | 1.530 | 1.550 | 146,911 | -0.03(-1.90%) |
Mar 20, 2017 | 1.610 | 1.610 | 1.533 | 1.580 | 44,062 | -0.02(-1.25%) |
Mar 17, 2017 | 1.560 | 1.600 | 1.510 | 1.600 | 64,839 | +0.05(+3.23%) |
Mar 16, 2017 | 1.520 | 1.570 | 1.510 | 1.550 | 97,852 | +0.04(+2.65%) |
Mar 15, 2017 | 1.480 | 1.550 | 1.470 | 1.510 | 54,416 | +0.03(+2.03%) |
Mar 14, 2017 | 1.620 | 1.720 | 1.480 | 1.480 | 81,719 | -0.14(-8.64%) |
Mar 13, 2017 | 1.570 | 1.650 | 1.561 | 1.620 | 253,847 | +0.07(+4.52%) |
Mar 10, 2017 | 1.400 | 1.650 | 1.399 | 1.550 | 1,214,872 | +0.14(+9.93%) |
Mar 09, 2017 | 1.400 | 1.415 | 1.390 | 1.410 | 132,288 | -0.01(-0.70%) |
Mar 08, 2017 | 1.380 | 1.450 | 1.340 | 1.420 | 284,962 | +0.07(+5.19%) |
Mar 07, 2017 | 1.370 | 1.370 | 1.306 | 1.350 | 49,398 | -0.02(-1.46%) |
Mar 06, 2017 | 1.300 | 1.390 | 1.290 | 1.370 | 179,049 | +0.07(+5.38%) |
Mar 03, 2017 | 1.280 | 1.310 | 1.270 | 1.300 | 212,828 | +0.02(+1.56%) |
Mar 02, 2017 | 1.250 | 1.293 | 1.250 | 1.280 | 181,165 | +0.02(+1.59%) |