Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.470 | 1.480 | 1.450 | 1.450 | 70,888 | -0.02(-1.36%) |
May 30, 2017 | 1.440 | 1.480 | 1.420 | 1.470 | 106,967 | +0.03(+2.08%) |
May 26, 2017 | 1.450 | 1.460 | 1.420 | 1.440 | 145,540 | +0.00(+0.35%) |
May 25, 2017 | 1.530 | 1.530 | 1.410 | 1.435 | 193,211 | -0.06(-4.33%) |
May 24, 2017 | 1.580 | 1.580 | 1.450 | 1.500 | 531,559 | -0.09(-5.66%) |
May 23, 2017 | 1.620 | 1.620 | 1.530 | 1.590 | 193,052 | -0.03(-1.85%) |
May 22, 2017 | 1.500 | 1.630 | 1.480 | 1.620 | 316,214 | +0.13(+8.72%) |
May 19, 2017 | 1.440 | 1.490 | 1.420 | 1.490 | 145,128 | +0.05(+3.47%) |
May 18, 2017 | 1.480 | 1.480 | 1.410 | 1.440 | 83,179 | -0.01(-0.69%) |
May 17, 2017 | 1.420 | 1.450 | 1.400 | 1.450 | 267,595 | +0.03(+2.11%) |
May 16, 2017 | 1.390 | 1.440 | 1.360 | 1.420 | 191,544 | +0.03(+2.16%) |
May 15, 2017 | 1.430 | 1.450 | 1.380 | 1.390 | 201,772 | -0.04(-2.80%) |
May 12, 2017 | 1.400 | 1.470 | 1.400 | 1.430 | 248,977 | +0.02(+1.42%) |
May 11, 2017 | 1.400 | 1.520 | 1.350 | 1.410 | 769,882 | -0.24(-14.55%) |
May 10, 2017 | 1.700 | 1.730 | 1.620 | 1.650 | 600,515 | -0.04(-2.37%) |
May 09, 2017 | 1.610 | 1.740 | 1.590 | 1.690 | 677,098 | +0.10(+6.29%) |
May 08, 2017 | 1.530 | 1.600 | 1.510 | 1.590 | 151,551 | +0.08(+5.30%) |
May 05, 2017 | 1.470 | 1.550 | 1.460 | 1.510 | 94,798 | +0.02(+1.34%) |
May 04, 2017 | 1.450 | 1.560 | 1.450 | 1.490 | 139,666 | -0.03(-1.97%) |
May 03, 2017 | 1.520 | 1.540 | 1.500 | 1.520 | 110,434 | -0.01(-0.65%) |
May 02, 2017 | 1.500 | 1.540 | 1.500 | 1.530 | 139,443 | +0.02(+1.32%) |
May 01, 2017 | 1.550 | 1.550 | 1.460 | 1.510 | 480,711 | -0.04(-2.58%) |
Apr 28, 2017 | 1.600 | 1.607 | 1.540 | 1.550 | 202,869 | -0.02(-1.27%) |
Apr 27, 2017 | 1.630 | 1.630 | 1.510 | 1.570 | 326,841 | -0.06(-3.68%) |
Apr 26, 2017 | 1.610 | 1.650 | 1.600 | 1.630 | 146,598 | +0.02(+1.24%) |
Apr 25, 2017 | 1.610 | 1.650 | 1.600 | 1.610 | 235,454 | -0.02(-1.23%) |
Apr 24, 2017 | 1.660 | 1.660 | 1.610 | 1.630 | 259,063 | -0.02(-1.21%) |
Apr 21, 2017 | 1.690 | 1.710 | 1.620 | 1.650 | 267,347 | -0.04(-2.37%) |
Apr 20, 2017 | 1.660 | 1.710 | 1.660 | 1.690 | 381,164 | +0.02(+1.20%) |
Apr 19, 2017 | 1.690 | 1.735 | 1.660 | 1.670 | 654,873 | -0.03(-1.76%) |
Apr 18, 2017 | 1.680 | 1.710 | 1.650 | 1.700 | 406,338 | +0.01(+0.59%) |
Apr 17, 2017 | 1.660 | 1.720 | 1.610 | 1.690 | 282,343 | +0.03(+1.81%) |
Apr 13, 2017 | 1.640 | 1.719 | 1.620 | 1.660 | 254,164 | +0.00(+0.00%) |
Apr 12, 2017 | 1.690 | 1.718 | 1.610 | 1.660 | 431,643 | -0.04(-2.35%) |
Apr 11, 2017 | 1.720 | 1.830 | 1.690 | 1.700 | 1,165,288 | -0.02(-1.16%) |
Apr 10, 2017 | 1.650 | 1.800 | 1.650 | 1.720 | 1,014,475 | +0.05(+2.99%) |
Apr 07, 2017 | 1.660 | 1.720 | 1.600 | 1.670 | 606,342 | -0.01(-0.60%) |
Apr 06, 2017 | 1.650 | 1.700 | 1.560 | 1.680 | 756,908 | -0.04(-2.33%) |
Apr 05, 2017 | 1.540 | 1.840 | 1.510 | 1.720 | 4,862,651 | +0.19(+12.42%) |
Apr 04, 2017 | 1.510 | 1.540 | 1.500 | 1.530 | 165,172 | +0.00(+0.00%) |
Apr 03, 2017 | 1.530 | 1.600 | 1.490 | 1.530 | 451,551 | +0.00(+0.00%) |
Mar 31, 2017 | 1.620 | 1.640 | 1.440 | 1.530 | 1,333,062 | +0.11(+7.75%) |
Mar 30, 2017 | 1.420 | 1.450 | 1.380 | 1.420 | 340,852 | -0.03(-2.07%) |
Mar 29, 2017 | 1.420 | 1.540 | 1.390 | 1.450 | 470,830 | +0.04(+2.84%) |
Mar 28, 2017 | 1.400 | 1.440 | 1.370 | 1.410 | 307,363 | -0.02(-1.40%) |
Mar 27, 2017 | 1.480 | 1.504 | 1.360 | 1.430 | 979,755 | -0.09(-5.92%) |
Mar 24, 2017 | 1.890 | 2.040 | 1.500 | 1.520 | 5,215,597 | -0.16(-9.52%) |
Mar 23, 2017 | 1.650 | 1.730 | 1.610 | 1.680 | 1,065,502 | -0.01(-0.59%) |
Mar 22, 2017 | 1.690 | 1.806 | 1.650 | 1.690 | 653,626 | -0.08(-4.52%) |
Mar 21, 2017 | 1.910 | 1.990 | 1.712 | 1.770 | 1,158,760 | -0.17(-8.76%) |
Mar 20, 2017 | 1.770 | 2.120 | 1.770 | 1.940 | 5,389,368 | +0.17(+9.60%) |
Mar 17, 2017 | 1.610 | 1.856 | 1.600 | 1.770 | 2,024,943 | +0.15(+9.26%) |
Mar 16, 2017 | 1.640 | 1.650 | 1.530 | 1.620 | 492,420 | -0.03(-1.82%) |
Mar 15, 2017 | 1.710 | 1.740 | 1.540 | 1.650 | 1,535,472 | -0.13(-7.30%) |
Mar 14, 2017 | 1.400 | 1.880 | 1.360 | 1.780 | 7,117,622 | +0.38(+27.14%) |
Mar 13, 2017 | 1.320 | 1.420 | 1.320 | 1.400 | 388,525 | +0.08(+6.06%) |
Mar 10, 2017 | 1.390 | 1.390 | 1.290 | 1.320 | 223,328 | +0.02(+1.54%) |
Mar 09, 2017 | 1.330 | 1.350 | 1.290 | 1.300 | 171,088 | -0.03(-2.26%) |
Mar 08, 2017 | 1.340 | 1.370 | 1.290 | 1.330 | 278,762 | +0.00(+0.00%) |
Mar 07, 2017 | 1.350 | 1.350 | 1.280 | 1.330 | 468,082 | -0.01(-0.75%) |
Mar 06, 2017 | 1.320 | 1.350 | 1.300 | 1.340 | 223,541 | +0.02(+1.52%) |
Mar 03, 2017 | 1.320 | 1.342 | 1.290 | 1.320 | 222,280 | -0.01(-0.75%) |
Mar 02, 2017 | 1.350 | 1.360 | 1.310 | 1.330 | 304,531 | -0.02(-1.48%) |