Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.720 | 1.750 | 1.651 | 1.720 | 33,310 | +0.03(+1.77%) |
May 30, 2017 | 1.790 | 1.800 | 1.675 | 1.690 | 24,200 | -0.07(-3.98%) |
May 26, 2017 | 1.720 | 1.760 | 1.700 | 1.760 | 16,447 | +0.06(+3.53%) |
May 25, 2017 | 1.690 | 1.710 | 1.680 | 1.700 | 30,444 | +0.01(+0.59%) |
May 24, 2017 | 1.720 | 1.750 | 1.680 | 1.690 | 32,185 | -0.02(-1.17%) |
May 23, 2017 | 1.710 | 1.790 | 1.691 | 1.710 | 19,849 | -0.00(-0.04%) |
May 22, 2017 | 1.690 | 1.750 | 1.680 | 1.711 | 21,570 | +0.03(+1.83%) |
May 19, 2017 | 1.668 | 1.700 | 1.637 | 1.680 | 17,064 | +0.04(+2.44%) |
May 18, 2017 | 1.640 | 1.704 | 1.610 | 1.640 | 39,142 | +0.03(+1.86%) |
May 17, 2017 | 1.640 | 1.680 | 1.591 | 1.610 | 52,579 | +0.00(+0.00%) |
May 16, 2017 | 1.590 | 1.610 | 1.530 | 1.610 | 32,295 | +0.00(+0.00%) |
May 15, 2017 | 1.545 | 1.640 | 1.545 | 1.610 | 26,431 | +0.08(+5.23%) |
May 12, 2017 | 1.610 | 1.610 | 1.500 | 1.530 | 47,723 | -0.02(-1.29%) |
May 11, 2017 | 1.620 | 1.700 | 1.520 | 1.550 | 172,087 | -0.06(-3.73%) |
May 10, 2017 | 1.630 | 1.770 | 1.600 | 1.610 | 97,889 | -0.06(-3.59%) |
May 09, 2017 | 1.670 | 1.770 | 1.610 | 1.670 | 87,561 | -0.03(-1.76%) |
May 08, 2017 | 1.710 | 1.810 | 1.650 | 1.700 | 50,196 | -0.01(-0.58%) |
May 05, 2017 | 1.820 | 1.860 | 1.650 | 1.710 | 92,628 | -0.10(-5.52%) |
May 04, 2017 | 1.810 | 1.850 | 1.770 | 1.810 | 13,053 | +0.00(+0.00%) |
May 03, 2017 | 1.860 | 1.860 | 1.620 | 1.810 | 128,794 | -0.09(-4.74%) |
May 02, 2017 | 1.720 | 1.920 | 1.720 | 1.900 | 205,076 | +0.18(+10.47%) |
May 01, 2017 | 1.670 | 1.830 | 1.640 | 1.720 | 410,172 | +0.05(+2.99%) |
Apr 28, 2017 | 1.534 | 1.690 | 1.534 | 1.670 | 196,166 | +0.14(+9.15%) |
Apr 27, 2017 | 1.570 | 1.610 | 1.510 | 1.530 | 72,949 | -0.05(-3.17%) |
Apr 26, 2017 | 1.490 | 1.650 | 1.490 | 1.580 | 183,971 | +0.04(+2.61%) |
Apr 25, 2017 | 1.540 | 1.560 | 1.490 | 1.540 | 64,568 | +0.01(+0.65%) |
Apr 24, 2017 | 1.460 | 1.540 | 1.440 | 1.530 | 76,001 | +0.06(+4.08%) |
Apr 21, 2017 | 1.540 | 1.540 | 1.441 | 1.470 | 52,621 | -0.02(-1.27%) |
Apr 20, 2017 | 1.500 | 1.572 | 1.460 | 1.489 | 95,980 | -0.02(-1.40%) |
Apr 19, 2017 | 1.393 | 1.570 | 1.390 | 1.510 | 89,817 | +0.10(+7.09%) |
Apr 18, 2017 | 1.360 | 1.440 | 1.360 | 1.410 | 78,116 | +0.02(+1.44%) |
Apr 17, 2017 | 1.450 | 1.500 | 1.350 | 1.390 | 126,335 | -0.02(-1.42%) |
Apr 13, 2017 | 1.510 | 1.510 | 1.400 | 1.410 | 196,449 | -0.06(-4.08%) |
Apr 12, 2017 | 1.420 | 1.690 | 1.360 | 1.470 | 974,450 | +0.09(+6.52%) |
Apr 11, 2017 | 1.430 | 1.470 | 1.350 | 1.380 | 190,033 | -0.03(-2.13%) |
Apr 10, 2017 | 1.390 | 1.490 | 1.360 | 1.410 | 70,127 | +0.01(+0.71%) |
Apr 07, 2017 | 1.380 | 1.502 | 1.310 | 1.400 | 151,462 | -0.00(-0.22%) |
Apr 06, 2017 | 1.457 | 1.650 | 1.360 | 1.403 | 531,099 | -0.04(-2.56%) |
Apr 05, 2017 | 1.450 | 1.500 | 1.440 | 1.440 | 61,390 | +0.00(+0.00%) |
Apr 04, 2017 | 1.480 | 1.570 | 1.430 | 1.440 | 85,150 | -0.05(-3.36%) |
Apr 03, 2017 | 1.580 | 1.650 | 1.490 | 1.490 | 205,159 | -0.06(-3.87%) |
Mar 31, 2017 | 1.430 | 1.740 | 1.422 | 1.550 | 1,467,346 | +0.19(+13.97%) |
Mar 30, 2017 | 1.380 | 1.425 | 1.360 | 1.360 | 29,246 | -0.01(-0.73%) |
Mar 29, 2017 | 1.320 | 1.390 | 1.280 | 1.370 | 57,968 | +0.05(+3.79%) |
Mar 28, 2017 | 1.390 | 1.390 | 1.320 | 1.320 | 31,033 | -0.04(-2.94%) |
Mar 27, 2017 | 1.400 | 1.410 | 1.310 | 1.360 | 106,769 | +0.01(+0.74%) |
Mar 24, 2017 | 1.400 | 1.440 | 1.350 | 1.350 | 71,207 | -0.06(-4.26%) |
Mar 23, 2017 | 1.360 | 1.420 | 1.281 | 1.410 | 78,599 | +0.07(+5.12%) |
Mar 22, 2017 | 1.312 | 1.350 | 1.290 | 1.341 | 37,507 | +0.00(+0.10%) |
Mar 21, 2017 | 1.350 | 1.350 | 1.300 | 1.340 | 17,518 | +0.01(+0.75%) |
Mar 20, 2017 | 1.387 | 1.420 | 1.310 | 1.330 | 115,744 | -0.03(-2.21%) |
Mar 17, 2017 | 1.420 | 1.430 | 1.360 | 1.360 | 44,924 | -0.03(-2.16%) |
Mar 16, 2017 | 1.370 | 1.450 | 1.350 | 1.390 | 60,674 | +0.03(+2.21%) |
Mar 15, 2017 | 1.430 | 1.430 | 1.360 | 1.360 | 65,697 | -0.05(-3.55%) |
Mar 14, 2017 | 1.380 | 1.450 | 1.380 | 1.410 | 12,912 | +0.00(+0.00%) |
Mar 13, 2017 | 1.420 | 1.430 | 1.380 | 1.410 | 50,269 | +0.02(+1.44%) |
Mar 10, 2017 | 1.437 | 1.440 | 1.370 | 1.390 | 68,843 | -0.03(-2.11%) |
Mar 09, 2017 | 1.440 | 1.480 | 1.410 | 1.420 | 35,189 | -0.03(-2.07%) |
Mar 08, 2017 | 1.420 | 1.500 | 1.400 | 1.450 | 12,433 | +0.03(+2.11%) |
Mar 07, 2017 | 1.490 | 1.540 | 1.410 | 1.420 | 176,212 | -0.05(-3.40%) |
Mar 06, 2017 | 1.460 | 1.490 | 1.430 | 1.470 | 105,720 | +0.00(+0.00%) |
Mar 03, 2017 | 1.520 | 1.570 | 1.420 | 1.470 | 136,907 | -0.06(-3.92%) |
Mar 02, 2017 | 1.560 | 1.600 | 1.500 | 1.530 | 182,270 | -0.03(-1.92%) |