Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.630 | 1.670 | 1.560 | 1.620 | 52,363 | -0.01(-0.61%) |
May 30, 2017 | 1.700 | 1.720 | 1.551 | 1.630 | 62,465 | +0.02(+1.24%) |
May 26, 2017 | 1.460 | 1.610 | 1.320 | 1.610 | 137,562 | +0.11(+7.33%) |
May 25, 2017 | 1.420 | 1.810 | 1.420 | 1.500 | 1,022,330 | +0.15(+11.11%) |
May 24, 2017 | 1.340 | 1.420 | 1.340 | 1.350 | 34,054 | +0.02(+1.50%) |
May 23, 2017 | 1.290 | 1.430 | 1.290 | 1.330 | 51,650 | +0.12(+9.92%) |
May 22, 2017 | 1.250 | 1.300 | 1.210 | 1.210 | 34,202 | -0.04(-3.20%) |
May 19, 2017 | 1.270 | 1.270 | 1.190 | 1.250 | 44,890 | -0.03(-2.34%) |
May 18, 2017 | 1.306 | 1.330 | 1.270 | 1.280 | 19,202 | -0.02(-1.53%) |
May 17, 2017 | 1.310 | 1.310 | 1.260 | 1.300 | 7,605 | -0.00(-0.01%) |
May 16, 2017 | 1.288 | 1.330 | 1.280 | 1.300 | 55,840 | +0.00(+0.00%) |
May 15, 2017 | 1.305 | 1.310 | 1.250 | 1.300 | 54,697 | -0.04(-2.99%) |
May 12, 2017 | 1.350 | 1.410 | 1.217 | 1.340 | 53,989 | -0.07(-5.28%) |
May 11, 2017 | 1.400 | 1.430 | 1.120 | 1.415 | 384,507 | -0.06(-3.83%) |
May 10, 2017 | 1.155 | 1.600 | 1.141 | 1.471 | 671,199 | +0.34(+30.18%) |
May 09, 2017 | 1.180 | 1.190 | 1.130 | 1.130 | 16,709 | -0.05(-4.24%) |
May 08, 2017 | 1.160 | 1.180 | 1.150 | 1.180 | 4,370 | +0.00(+0.00%) |
May 05, 2017 | 1.190 | 1.190 | 1.100 | 1.180 | 18,007 | +0.02(+1.72%) |
May 04, 2017 | 1.160 | 1.190 | 1.156 | 1.160 | 7,887 | +0.00(+0.31%) |
May 03, 2017 | 1.200 | 1.200 | 1.150 | 1.156 | 13,355 | +0.01(+0.56%) |
May 02, 2017 | 1.130 | 1.168 | 1.130 | 1.150 | 10,687 | +0.00(+0.00%) |
May 01, 2017 | 1.160 | 1.180 | 1.150 | 1.150 | 9,607 | -0.01(-0.86%) |
Apr 28, 2017 | 1.150 | 1.160 | 1.123 | 1.160 | 2,742 | +0.03(+2.65%) |
Apr 27, 2017 | 1.150 | 1.180 | 1.130 | 1.130 | 21,765 | -0.01(-0.88%) |
Apr 26, 2017 | 1.130 | 1.170 | 1.130 | 1.140 | 10,913 | -0.01(-0.87%) |
Apr 25, 2017 | 1.112 | 1.180 | 1.112 | 1.150 | 19,889 | -0.02(-1.70%) |
Apr 24, 2017 | 1.200 | 1.200 | 1.110 | 1.170 | 39,727 | -0.01(-0.86%) |
Apr 21, 2017 | 1.150 | 1.200 | 1.150 | 1.180 | 8,112 | +0.04(+3.51%) |
Apr 20, 2017 | 1.130 | 1.188 | 1.120 | 1.140 | 12,241 | +0.01(+0.89%) |
Apr 19, 2017 | 1.170 | 1.210 | 1.110 | 1.130 | 12,266 | -0.03(-2.59%) |
Apr 18, 2017 | 1.210 | 1.210 | 1.160 | 1.160 | 7,402 | -0.05(-4.13%) |
Apr 17, 2017 | 1.210 | 1.210 | 1.190 | 1.210 | 1,406 | +0.02(+1.68%) |
Apr 13, 2017 | 1.170 | 1.210 | 1.170 | 1.190 | 15,451 | +0.01(+0.85%) |
Apr 12, 2017 | 1.175 | 1.206 | 1.175 | 1.180 | 438 | +0.01(+0.85%) |
Apr 11, 2017 | 1.193 | 1.220 | 1.170 | 1.170 | 7,843 | -0.03(-2.50%) |
Apr 10, 2017 | 1.220 | 1.270 | 1.200 | 1.200 | 6,168 | +0.02(+1.69%) |
Apr 07, 2017 | 1.210 | 1.280 | 1.180 | 1.180 | 25,027 | -0.06(-4.77%) |
Apr 06, 2017 | 1.273 | 1.273 | 1.169 | 1.239 | 16,726 | +0.04(+3.26%) |
Apr 05, 2017 | 1.330 | 1.340 | 1.200 | 1.200 | 11,845 | -0.06(-4.76%) |
Apr 04, 2017 | 1.270 | 1.350 | 1.260 | 1.260 | 53,314 | -0.02(-1.56%) |
Apr 03, 2017 | 1.310 | 1.340 | 1.280 | 1.280 | 15,966 | -0.01(-0.78%) |
Mar 31, 2017 | 1.280 | 1.330 | 1.270 | 1.290 | 30,758 | +0.02(+1.57%) |
Mar 30, 2017 | 1.250 | 1.277 | 1.210 | 1.270 | 27,261 | +0.02(+1.98%) |
Mar 29, 2017 | 1.210 | 1.250 | 1.209 | 1.245 | 18,952 | +0.07(+5.53%) |
Mar 28, 2017 | 1.150 | 1.310 | 1.150 | 1.180 | 80,127 | +0.04(+3.51%) |
Mar 27, 2017 | 1.150 | 1.170 | 1.140 | 1.140 | 5,667 | -0.01(-0.87%) |
Mar 24, 2017 | 1.140 | 1.150 | 1.140 | 1.150 | 9,911 | +0.01(+0.88%) |
Mar 23, 2017 | 1.140 | 1.140 | 1.120 | 1.140 | 2,505 | -0.02(-1.72%) |
Mar 22, 2017 | 1.160 | 1.160 | 1.150 | 1.160 | 1,762 | +0.01(+0.89%) |
Mar 21, 2017 | 1.190 | 1.190 | 1.110 | 1.150 | 39,533 | -0.04(-3.38%) |
Mar 20, 2017 | 1.170 | 1.210 | 1.170 | 1.190 | 6,664 | +0.01(+0.85%) |
Mar 17, 2017 | 1.194 | 1.200 | 1.170 | 1.180 | 25,839 | +0.01(+0.85%) |
Mar 16, 2017 | 1.207 | 1.207 | 1.170 | 1.170 | 2,349 | -0.01(-0.85%) |
Mar 15, 2017 | 1.220 | 1.220 | 1.150 | 1.180 | 39,453 | -0.04(-3.28%) |
Mar 14, 2017 | 1.200 | 1.230 | 1.189 | 1.220 | 14,066 | +0.01(+0.83%) |
Mar 13, 2017 | 1.244 | 1.244 | 1.170 | 1.210 | 33,717 | -0.02(-1.63%) |
Mar 10, 2017 | 1.280 | 1.280 | 1.220 | 1.230 | 21,026 | -0.03(-2.38%) |
Mar 09, 2017 | 1.250 | 1.260 | 1.220 | 1.260 | 29,378 | +0.04(+3.28%) |
Mar 08, 2017 | 1.250 | 1.270 | 1.220 | 1.220 | 27,993 | -0.05(-3.94%) |
Mar 07, 2017 | 1.230 | 1.400 | 1.230 | 1.270 | 139,881 | +0.04(+3.25%) |
Mar 06, 2017 | 1.230 | 1.230 | 1.200 | 1.230 | 32,398 | +0.01(+0.82%) |
Mar 03, 2017 | 1.217 | 1.236 | 1.190 | 1.220 | 29,698 | +0.04(+3.18%) |
Mar 02, 2017 | 1.200 | 1.250 | 1.170 | 1.182 | 50,295 | -0.01(-0.64%) |