Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.100 | 1.110 | 1.100 | 1.109 | 10,745 | -0.02(-1.86%) |
May 30, 2017 | 1.110 | 1.137 | 1.070 | 1.130 | 19,382 | +0.02(+1.79%) |
May 26, 2017 | 1.130 | 1.130 | 1.100 | 1.110 | 4,992 | -0.00(-0.26%) |
May 25, 2017 | 1.120 | 1.140 | 1.080 | 1.113 | 28,289 | +0.00(+0.27%) |
May 24, 2017 | 1.130 | 1.140 | 1.090 | 1.110 | 26,133 | -0.01(-0.89%) |
May 23, 2017 | 1.100 | 1.137 | 1.070 | 1.120 | 36,300 | +0.03(+2.75%) |
May 22, 2017 | 1.100 | 1.110 | 1.070 | 1.090 | 59,410 | +0.00(+0.00%) |
May 19, 2017 | 1.070 | 1.090 | 1.070 | 1.090 | 51,450 | +0.02(+1.87%) |
May 18, 2017 | 1.090 | 1.120 | 1.050 | 1.070 | 59,094 | -0.05(-4.46%) |
May 17, 2017 | 1.140 | 1.150 | 1.100 | 1.120 | 82,340 | -0.03(-2.61%) |
May 16, 2017 | 1.170 | 1.180 | 1.140 | 1.150 | 49,186 | -0.02(-1.71%) |
May 15, 2017 | 1.180 | 1.180 | 1.120 | 1.170 | 140,224 | -0.13(-10.00%) |
May 12, 2017 | 1.130 | 1.650 | 1.130 | 1.300 | 2,017,794 | +0.19(+17.12%) |
May 11, 2017 | 1.130 | 1.140 | 1.100 | 1.110 | 11,186 | -0.01(-0.89%) |
May 10, 2017 | 1.110 | 1.140 | 1.110 | 1.120 | 7,937 | +0.00(+0.01%) |
May 09, 2017 | 1.130 | 1.150 | 1.100 | 1.120 | 4,925 | -0.00(-0.16%) |
May 08, 2017 | 1.140 | 1.140 | 1.121 | 1.122 | 16,878 | -0.02(-1.61%) |
May 05, 2017 | 1.140 | 1.140 | 1.100 | 1.140 | 8,134 | +0.01(+0.88%) |
May 04, 2017 | 1.150 | 1.150 | 1.100 | 1.130 | 10,561 | +0.01(+0.99%) |
May 03, 2017 | 1.110 | 1.120 | 1.100 | 1.119 | 8,914 | +0.02(+1.71%) |
May 02, 2017 | 1.090 | 1.120 | 1.090 | 1.100 | 11,491 | -0.02(-1.78%) |
May 01, 2017 | 1.100 | 1.120 | 1.100 | 1.120 | 6,157 | +0.01(+0.91%) |
Apr 28, 2017 | 1.090 | 1.120 | 1.090 | 1.110 | 6,720 | +0.02(+1.83%) |
Apr 27, 2017 | 1.090 | 1.130 | 1.090 | 1.090 | 23,057 | -0.02(-2.12%) |
Apr 26, 2017 | 1.120 | 1.140 | 1.114 | 1.114 | 28,125 | -0.01(-0.57%) |
Apr 25, 2017 | 1.093 | 1.140 | 1.090 | 1.120 | 14,173 | +0.02(+1.82%) |
Apr 24, 2017 | 1.110 | 1.140 | 1.090 | 1.100 | 15,657 | -0.03(-2.65%) |
Apr 21, 2017 | 1.140 | 1.140 | 1.100 | 1.130 | 13,842 | -0.01(-0.88%) |
Apr 20, 2017 | 1.140 | 1.160 | 1.140 | 1.140 | 2,429 | -0.01(-0.87%) |
Apr 19, 2017 | 1.120 | 1.180 | 1.120 | 1.150 | 15,387 | +0.02(+1.77%) |
Apr 18, 2017 | 1.160 | 1.190 | 1.100 | 1.130 | 40,609 | -0.02(-1.75%) |
Apr 17, 2017 | 1.130 | 1.180 | 1.130 | 1.150 | 9,547 | -0.01(-0.85%) |
Apr 13, 2017 | 1.190 | 1.190 | 1.130 | 1.160 | 9,532 | -0.02(-1.69%) |
Apr 12, 2017 | 1.142 | 1.190 | 1.140 | 1.180 | 9,608 | +0.03(+2.61%) |
Apr 11, 2017 | 1.170 | 1.190 | 1.140 | 1.150 | 12,941 | -0.04(-3.36%) |
Apr 10, 2017 | 1.170 | 1.210 | 1.131 | 1.190 | 30,841 | +0.03(+2.59%) |
Apr 07, 2017 | 1.180 | 1.200 | 1.150 | 1.160 | 6,879 | -0.02(-1.69%) |
Apr 06, 2017 | 1.160 | 1.230 | 1.151 | 1.180 | 10,253 | +0.03(+2.60%) |
Apr 05, 2017 | 1.150 | 1.220 | 1.150 | 1.150 | 22,047 | -0.01(-0.86%) |
Apr 04, 2017 | 1.160 | 1.220 | 1.160 | 1.160 | 32,671 | -0.02(-1.69%) |
Apr 03, 2017 | 1.210 | 1.220 | 1.180 | 1.180 | 47,627 | -0.01(-0.67%) |
Mar 31, 2017 | 1.160 | 1.210 | 1.140 | 1.188 | 127,244 | +0.05(+4.21%) |
Mar 30, 2017 | 1.130 | 1.170 | 1.100 | 1.140 | 15,795 | +0.03(+2.70%) |
Mar 29, 2017 | 1.100 | 1.120 | 1.070 | 1.110 | 19,413 | +0.02(+1.83%) |
Mar 28, 2017 | 1.130 | 1.160 | 1.020 | 1.090 | 28,786 | -0.03(-2.68%) |
Mar 27, 2017 | 1.130 | 1.130 | 1.120 | 1.120 | 25,168 | -0.00(-0.20%) |
Mar 24, 2017 | 1.130 | 1.130 | 1.114 | 1.122 | 6,113 | +0.00(+0.21%) |
Mar 23, 2017 | 1.080 | 1.130 | 1.070 | 1.120 | 15,692 | +0.02(+1.82%) |
Mar 22, 2017 | 1.120 | 1.120 | 1.084 | 1.100 | 9,091 | +0.00(+0.00%) |
Mar 21, 2017 | 1.110 | 1.130 | 1.090 | 1.100 | 7,071 | -0.02(-1.79%) |
Mar 20, 2017 | 1.110 | 1.130 | 1.102 | 1.120 | 9,785 | +0.01(+0.90%) |
Mar 17, 2017 | 1.070 | 1.110 | 1.070 | 1.110 | 30,289 | +0.03(+2.78%) |
Mar 16, 2017 | 1.090 | 1.090 | 1.070 | 1.080 | 8,797 | +0.01(+0.93%) |
Mar 15, 2017 | 1.080 | 1.090 | 1.070 | 1.070 | 8,157 | +0.00(+0.00%) |
Mar 14, 2017 | 1.110 | 1.110 | 1.070 | 1.070 | 15,079 | -0.02(-1.83%) |
Mar 13, 2017 | 1.080 | 1.140 | 1.070 | 1.090 | 21,455 | +0.00(+0.00%) |
Mar 10, 2017 | 1.110 | 1.110 | 1.070 | 1.090 | 19,520 | -0.04(-3.54%) |
Mar 09, 2017 | 1.170 | 1.170 | 1.060 | 1.130 | 52,380 | -0.01(-0.88%) |
Mar 08, 2017 | 1.140 | 1.140 | 1.130 | 1.140 | 21,102 | +0.02(+1.76%) |
Mar 07, 2017 | 1.075 | 1.180 | 1.070 | 1.120 | 93,220 | +0.05(+4.69%) |
Mar 06, 2017 | 1.080 | 1.090 | 1.062 | 1.070 | 13,690 | -0.02(-1.73%) |
Mar 03, 2017 | 1.120 | 1.140 | 1.080 | 1.089 | 61,957 | -0.04(-3.64%) |
Mar 02, 2017 | 1.120 | 1.150 | 1.120 | 1.130 | 9,221 | +0.01(+0.89%) |