Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.564 | 1.569 | 1.543 | 1.566 | 10,387,764 | +0.00(+0.12%) |
May 30, 2017 | 1.571 | 1.571 | 1.548 | 1.564 | 7,340,913 | -0.01(-0.61%) |
May 26, 2017 | 1.546 | 1.585 | 1.539 | 1.573 | 5,897,300 | +0.03(+1.73%) |
May 25, 2017 | 1.548 | 1.569 | 1.537 | 1.546 | 6,133,424 | +0.00(+0.25%) |
May 24, 2017 | 1.537 | 1.546 | 1.525 | 1.543 | 7,145,646 | +0.00(+0.25%) |
May 23, 2017 | 1.529 | 1.546 | 1.514 | 1.539 | 4,019,581 | +0.01(+0.63%) |
May 22, 2017 | 1.527 | 1.538 | 1.508 | 1.529 | 6,499,213 | +0.00(+0.25%) |
May 19, 2017 | 1.501 | 1.537 | 1.493 | 1.525 | 9,254,179 | +0.02(+1.66%) |
May 18, 2017 | 1.525 | 1.525 | 1.493 | 1.501 | 10,010,669 | -0.02(-1.51%) |
May 17, 2017 | 1.502 | 1.537 | 1.495 | 1.524 | 10,092,959 | -0.01(-0.50%) |
May 16, 2017 | 1.577 | 1.585 | 1.524 | 1.531 | 10,904,500 | -0.05(-2.91%) |
May 15, 2017 | 1.529 | 1.610 | 1.525 | 1.577 | 12,156,680 | +0.04(+2.74%) |
May 12, 2017 | 1.675 | 1.684 | 1.522 | 1.535 | 28,396,048 | -0.16(-9.27%) |
May 11, 2017 | 1.550 | 1.708 | 1.550 | 1.692 | 18,687,172 | +0.15(+10.07%) |
May 10, 2017 | 1.529 | 1.555 | 1.528 | 1.537 | 10,350,030 | +0.01(+0.63%) |
May 09, 2017 | 1.531 | 1.550 | 1.519 | 1.527 | 7,416,658 | -0.00(-0.12%) |
May 08, 2017 | 1.541 | 1.560 | 1.529 | 1.529 | 4,997,720 | -0.02(-1.11%) |
May 05, 2017 | 1.533 | 1.568 | 1.531 | 1.546 | 6,353,090 | +0.02(+1.00%) |
May 04, 2017 | 1.533 | 1.543 | 1.510 | 1.531 | 7,007,919 | +0.00(+0.25%) |
May 03, 2017 | 1.539 | 1.564 | 1.514 | 1.527 | 16,228,601 | -0.01(-0.87%) |
May 02, 2017 | 1.560 | 1.569 | 1.535 | 1.541 | 9,290,558 | -0.02(-1.10%) |
May 01, 2017 | 1.610 | 1.611 | 1.533 | 1.558 | 13,537,317 | -0.05(-2.98%) |
Apr 28, 2017 | 1.631 | 1.636 | 1.604 | 1.606 | 8,540,005 | -0.02(-1.29%) |
Apr 27, 2017 | 1.653 | 1.655 | 1.619 | 1.627 | 7,511,315 | -0.03(-1.62%) |
Apr 26, 2017 | 1.671 | 1.699 | 1.653 | 1.653 | 7,816,399 | -0.02(-1.14%) |
Apr 25, 2017 | 1.680 | 1.706 | 1.665 | 1.673 | 5,743,544 | +0.01(+0.46%) |
Apr 24, 2017 | 1.657 | 1.688 | 1.650 | 1.665 | 6,034,404 | +0.03(+2.11%) |
Apr 21, 2017 | 1.657 | 1.671 | 1.627 | 1.631 | 7,324,188 | -0.04(-2.18%) |
Apr 20, 2017 | 1.676 | 1.684 | 1.655 | 1.667 | 6,009,466 | +0.00(+0.23%) |
Apr 19, 2017 | 1.678 | 1.694 | 1.661 | 1.663 | 3,969,077 | -0.00(-0.23%) |
Apr 18, 2017 | 1.657 | 1.673 | 1.646 | 1.667 | 4,344,194 | +0.00(+0.00%) |
Apr 17, 2017 | 1.665 | 1.680 | 1.650 | 1.667 | 7,315,498 | +0.01(+0.34%) |
Apr 13, 2017 | 1.713 | 1.726 | 1.652 | 1.661 | 7,990,698 | -0.06(-3.23%) |
Apr 12, 2017 | 1.726 | 1.753 | 1.711 | 1.717 | 5,269,350 | -0.00(-0.22%) |
Apr 11, 2017 | 1.720 | 1.730 | 1.701 | 1.720 | 11,822,379 | -0.01(-0.33%) |
Apr 10, 2017 | 1.707 | 1.745 | 1.701 | 1.726 | 7,010,425 | +0.02(+1.12%) |
Apr 07, 2017 | 1.747 | 1.703 | 1.707 | 18,364,960 | -0.02(-1.43%) | |
Apr 06, 2017 | 1.648 | 1.806 | 1.640 | 1.732 | 29,351,572 | +0.09(+5.35%) |
Apr 05, 2017 | 1.682 | 1.682 | 1.642 | 1.644 | 17,847,090 | -0.02(-1.38%) |
Apr 04, 2017 | 1.566 | 1.678 | 1.560 | 1.667 | 22,101,450 | +0.10(+6.08%) |
Apr 03, 2017 | 1.619 | 1.625 | 1.560 | 1.571 | 12,864,681 | -0.05(-2.95%) |
Mar 31, 2017 | 1.608 | 1.634 | 1.602 | 1.619 | 15,130,103 | +0.01(+0.47%) |
Mar 30, 2017 | 1.575 | 1.623 | 1.571 | 1.611 | 16,048,176 | +0.03(+2.18%) |
Mar 29, 2017 | 1.560 | 1.583 | 1.556 | 1.577 | 9,066,471 | +0.01(+0.86%) |
Mar 28, 2017 | 1.548 | 1.579 | 1.548 | 1.564 | 9,409,232 | +0.00(+0.25%) |
Mar 27, 2017 | 1.505 | 1.571 | 1.501 | 1.560 | 9,823,945 | +0.01(+0.49%) |
Mar 24, 2017 | 1.554 | 1.585 | 1.541 | 1.552 | 9,751,240 | +0.01(+0.87%) |
Mar 23, 2017 | 1.527 | 1.560 | 1.510 | 1.539 | 10,955,553 | +0.01(+0.75%) |
Mar 22, 2017 | 1.556 | 1.556 | 1.493 | 1.527 | 16,798,362 | -0.04(-2.56%) |
Mar 21, 2017 | 1.625 | 1.629 | 1.546 | 1.567 | 18,138,044 | -0.04(-2.61%) |
Mar 20, 2017 | 1.696 | 1.699 | 1.610 | 1.610 | 30,864,024 | -0.09(-5.50%) |
Mar 17, 2017 | 1.785 | 1.795 | 1.703 | 1.703 | 15,985,980 | -0.08(-4.60%) |
Mar 16, 2017 | 1.778 | 1.803 | 1.753 | 1.785 | 8,423,957 | +0.02(+1.19%) |
Mar 15, 2017 | 1.772 | 1.782 | 1.761 | 1.764 | 4,814,920 | -0.00(-0.22%) |
Mar 14, 2017 | 1.764 | 1.778 | 1.749 | 1.768 | 7,773,219 | -0.01(-0.75%) |
Mar 13, 2017 | 1.766 | 1.792 | 1.766 | 1.782 | 6,002,639 | +0.01(+0.54%) |
Mar 10, 2017 | 1.770 | 1.799 | 1.746 | 1.772 | 6,879,499 | +0.01(+0.43%) |
Mar 09, 2017 | 1.782 | 1.810 | 1.747 | 1.764 | 9,917,268 | -0.02(-0.86%) |
Mar 08, 2017 | 1.856 | 1.866 | 1.780 | 1.780 | 8,134,860 | -0.07(-3.62%) |
Mar 07, 2017 | 1.826 | 1.866 | 1.814 | 1.847 | 8,447,750 | +0.02(+0.84%) |
Mar 06, 2017 | 1.852 | 1.873 | 1.824 | 1.831 | 9,491,872 | -0.04(-1.94%) |
Mar 03, 2017 | 1.894 | 1.913 | 1.862 | 1.868 | 10,920,989 | -0.04(-1.91%) |
Mar 02, 2017 | 1.910 | 1.950 | 1.820 | 1.904 | 11,628,880 | -0.03(-1.58%) |