Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.360 | 1.370 | 1.300 | 1.320 | 203,198 | -0.02(-1.49%) |
May 30, 2017 | 1.440 | 1.440 | 1.330 | 1.340 | 253,482 | -0.11(-7.59%) |
May 26, 2017 | 1.430 | 1.480 | 1.412 | 1.450 | 316,782 | +0.03(+2.11%) |
May 25, 2017 | 1.260 | 1.420 | 1.260 | 1.420 | 682,476 | +0.16(+12.70%) |
May 24, 2017 | 1.250 | 1.285 | 1.240 | 1.260 | 182,203 | -0.01(-0.79%) |
May 23, 2017 | 1.330 | 1.330 | 1.250 | 1.270 | 237,625 | -0.04(-3.05%) |
May 22, 2017 | 1.270 | 1.330 | 1.260 | 1.310 | 185,356 | +0.02(+1.55%) |
May 19, 2017 | 1.400 | 1.400 | 1.270 | 1.290 | 203,515 | -0.02(-1.53%) |
May 18, 2017 | 1.340 | 1.350 | 1.280 | 1.310 | 330,931 | -0.04(-2.96%) |
May 17, 2017 | 1.350 | 1.410 | 1.310 | 1.350 | 411,143 | +0.02(+1.50%) |
May 16, 2017 | 1.380 | 1.390 | 1.310 | 1.330 | 276,913 | -0.03(-2.21%) |
May 15, 2017 | 1.480 | 1.480 | 1.300 | 1.360 | 445,090 | -0.06(-4.23%) |
May 12, 2017 | 1.340 | 1.435 | 1.310 | 1.420 | 478,516 | +0.12(+9.23%) |
May 11, 2017 | 1.290 | 1.316 | 1.280 | 1.300 | 247,193 | +0.01(+0.78%) |
May 10, 2017 | 1.310 | 1.320 | 1.260 | 1.290 | 520,576 | -0.01(-0.77%) |
May 09, 2017 | 1.310 | 1.370 | 1.260 | 1.300 | 270,101 | -0.01(-0.76%) |
May 08, 2017 | 1.390 | 1.390 | 1.270 | 1.310 | 430,953 | -0.07(-5.07%) |
May 05, 2017 | 1.350 | 1.420 | 1.340 | 1.380 | 296,211 | +0.03(+2.22%) |
May 04, 2017 | 1.420 | 1.430 | 1.350 | 1.350 | 462,450 | -0.10(-6.90%) |
May 03, 2017 | 1.430 | 1.480 | 1.390 | 1.450 | 348,696 | +0.01(+0.69%) |
May 02, 2017 | 1.410 | 1.440 | 1.410 | 1.440 | 222,373 | +0.00(+0.00%) |
May 01, 2017 | 1.480 | 1.490 | 1.420 | 1.440 | 231,675 | -0.03(-2.04%) |
Apr 28, 2017 | 1.470 | 1.530 | 1.460 | 1.470 | 201,768 | -0.03(-2.00%) |
Apr 27, 2017 | 1.530 | 1.550 | 1.480 | 1.500 | 312,729 | -0.05(-3.23%) |
Apr 26, 2017 | 1.470 | 1.590 | 1.450 | 1.550 | 516,190 | +0.10(+6.90%) |
Apr 25, 2017 | 1.560 | 1.560 | 1.450 | 1.450 | 352,106 | -0.13(-8.23%) |
Apr 24, 2017 | 1.450 | 1.580 | 1.450 | 1.580 | 338,666 | +0.08(+5.33%) |
Apr 21, 2017 | 1.590 | 1.590 | 1.500 | 1.500 | 273,587 | -0.07(-4.46%) |
Apr 20, 2017 | 1.470 | 1.570 | 1.470 | 1.570 | 271,740 | +0.09(+6.08%) |
Apr 19, 2017 | 1.520 | 1.600 | 1.450 | 1.480 | 635,210 | -0.12(-7.50%) |
Apr 18, 2017 | 1.620 | 1.620 | 1.580 | 1.600 | 282,370 | +0.01(+0.63%) |
Apr 17, 2017 | 1.710 | 1.720 | 1.550 | 1.590 | 831,669 | -0.13(-7.56%) |
Apr 13, 2017 | 1.660 | 1.750 | 1.560 | 1.720 | 1,238,536 | +0.07(+4.24%) |
Apr 12, 2017 | 1.510 | 1.710 | 1.500 | 1.650 | 2,852,703 | +0.28(+20.44%) |
Apr 11, 2017 | 1.300 | 1.390 | 1.300 | 1.370 | 345,894 | +0.08(+6.20%) |
Apr 10, 2017 | 1.290 | 1.290 | 1.230 | 1.290 | 245,379 | +0.00(+0.00%) |
Apr 07, 2017 | 1.400 | 1.410 | 1.230 | 1.290 | 488,414 | -0.06(-4.44%) |
Apr 06, 2017 | 1.280 | 1.380 | 1.280 | 1.350 | 554,446 | +0.06(+4.65%) |
Apr 05, 2017 | 1.200 | 1.310 | 1.200 | 1.290 | 467,685 | +0.09(+7.50%) |
Apr 04, 2017 | 1.150 | 1.200 | 1.150 | 1.200 | 280,223 | +0.07(+6.19%) |
Apr 03, 2017 | 1.160 | 1.180 | 1.130 | 1.130 | 129,066 | -0.05(-4.24%) |
Mar 31, 2017 | 1.090 | 1.180 | 1.082 | 1.180 | 349,077 | +0.11(+10.80%) |
Mar 30, 2017 | 1.100 | 1.100 | 1.050 | 1.065 | 164,611 | -0.06(-4.91%) |
Mar 29, 2017 | 1.070 | 1.130 | 1.060 | 1.120 | 183,157 | +0.05(+4.67%) |
Mar 28, 2017 | 1.100 | 1.110 | 1.050 | 1.070 | 187,120 | -0.04(-3.60%) |
Mar 27, 2017 | 1.140 | 1.150 | 1.100 | 1.110 | 153,177 | -0.01(-0.89%) |
Mar 24, 2017 | 1.150 | 1.150 | 1.110 | 1.120 | 96,166 | -0.03(-2.61%) |
Mar 23, 2017 | 1.130 | 1.150 | 1.110 | 1.150 | 163,050 | +0.00(+0.44%) |
Mar 22, 2017 | 1.160 | 1.220 | 1.130 | 1.145 | 305,613 | +0.02(+1.33%) |
Mar 21, 2017 | 1.030 | 1.150 | 1.030 | 1.130 | 460,636 | +0.10(+9.71%) |
Mar 20, 2017 | 1.030 | 1.040 | 1.010 | 1.030 | 116,124 | +0.00(+0.00%) |
Mar 17, 2017 | 1.060 | 1.060 | 1.010 | 1.030 | 98,339 | -0.01(-0.96%) |
Mar 16, 2017 | 1.080 | 1.090 | 1.010 | 1.040 | 227,440 | -0.03(-2.80%) |
Mar 15, 2017 | 0.9968 | 1.070 | 0.9801 | 1.070 | 404,674 | +0.09(+9.18%) |
Mar 14, 2017 | 1.020 | 1.038 | 0.9800 | 0.9800 | 174,647 | -0.03(-2.97%) |
Mar 13, 2017 | 0.9890 | 1.030 | 0.9750 | 1.010 | 203,423 | +0.02(+2.02%) |
Mar 10, 2017 | 0.9750 | 0.9900 | 0.9750 | 0.9900 | 206,864 | +0.00(+0.00%) |
Mar 09, 2017 | 0.9900 | 1.010 | 0.9700 | 0.9900 | 165,194 | -0.00(-0.01%) |
Mar 08, 2017 | 0.9800 | 1.020 | 0.9800 | 0.9901 | 188,889 | +0.01(+0.52%) |
Mar 07, 2017 | 1.000 | 1.020 | 0.9733 | 0.9850 | 314,532 | -0.02(-1.50%) |
Mar 06, 2017 | 1.100 | 1.110 | 1.000 | 1.000 | 364,899 | -0.10(-9.09%) |
Mar 03, 2017 | 1.070 | 1.120 | 1.050 | 1.100 | 211,357 | +0.04(+3.77%) |
Mar 02, 2017 | 1.140 | 1.170 | 1.060 | 1.060 | 274,189 | -0.10(-8.62%) |