Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.150 | 1.180 | 1.150 | 1.180 | 17,850 | +0.03(+2.61%) |
May 30, 2017 | 1.140 | 1.160 | 1.140 | 1.150 | 157,753 | +0.00(+0.00%) |
May 29, 2017 | 1.150 | 1.160 | 1.130 | 1.150 | 176,950 | +0.01(+0.88%) |
May 26, 2017 | 1.120 | 1.150 | 1.120 | 1.140 | 282,800 | +0.01(+0.88%) |
May 25, 2017 | 1.130 | 1.130 | 1.120 | 1.130 | 79,050 | +0.01(+0.89%) |
May 24, 2017 | 1.090 | 1.150 | 1.070 | 1.120 | 161,730 | +0.05(+4.67%) |
May 23, 2017 | 1.180 | 1.250 | 1.070 | 1.070 | 594,891 | -0.03(-2.73%) |
May 19, 2017 | 1.100 | 1.110 | 1.090 | 1.100 | 56,850 | -0.01(-0.90%) |
May 18, 2017 | 1.100 | 1.110 | 1.080 | 1.110 | 94,979 | +0.03(+2.78%) |
May 17, 2017 | 1.080 | 1.130 | 1.080 | 1.080 | 815,320 | -0.02(-1.82%) |
May 16, 2017 | 1.120 | 1.130 | 1.070 | 1.100 | 148,799 | -0.01(-0.90%) |
May 15, 2017 | 1.150 | 1.160 | 1.080 | 1.110 | 159,820 | -0.01(-0.89%) |
May 12, 2017 | 1.140 | 1.140 | 1.120 | 1.120 | 641,600 | -0.02(-1.75%) |
May 11, 2017 | 1.140 | 1.160 | 1.120 | 1.140 | 246,150 | -0.03(-2.56%) |
May 10, 2017 | 1.170 | 1.180 | 1.120 | 1.170 | 208,644 | +0.00(+0.00%) |
May 09, 2017 | 1.120 | 1.180 | 1.120 | 1.170 | 161,969 | +0.02(+1.74%) |
May 08, 2017 | 1.100 | 1.170 | 1.090 | 1.150 | 658,847 | +0.00(+0.00%) |
May 05, 2017 | 1.060 | 1.150 | 1.060 | 1.150 | 247,175 | +0.05(+4.55%) |
May 04, 2017 | 1.070 | 1.140 | 1.050 | 1.100 | 532,023 | -0.07(-5.98%) |
May 03, 2017 | 1.150 | 1.170 | 1.140 | 1.170 | 53,188 | +0.02(+1.74%) |
May 02, 2017 | 1.100 | 1.150 | 1.100 | 1.150 | 102,450 | +0.00(+0.00%) |
May 01, 2017 | 1.180 | 1.190 | 1.120 | 1.150 | 103,019 | -0.03(-2.54%) |
Apr 28, 2017 | 1.200 | 1.210 | 1.180 | 1.180 | 65,360 | -0.01(-0.84%) |
Apr 27, 2017 | 1.200 | 1.220 | 1.190 | 1.190 | 70,053 | +0.01(+0.85%) |
Apr 26, 2017 | 1.220 | 1.230 | 1.180 | 1.180 | 142,000 | -0.07(-5.60%) |
Apr 25, 2017 | 1.250 | 1.300 | 1.240 | 1.250 | 210,574 | -0.05(-3.85%) |
Apr 24, 2017 | 1.200 | 1.300 | 1.200 | 1.300 | 280,268 | +0.11(+9.24%) |
Apr 21, 2017 | 1.290 | 1.300 | 1.190 | 1.190 | 221,696 | -0.09(-7.03%) |
Apr 20, 2017 | 1.260 | 1.280 | 1.250 | 1.280 | 138,848 | +0.02(+1.59%) |
Apr 19, 2017 | 1.250 | 1.270 | 1.250 | 1.260 | 119,980 | -0.02(-1.56%) |
Apr 18, 2017 | 1.240 | 1.280 | 1.240 | 1.280 | 67,950 | +0.01(+0.79%) |
Apr 17, 2017 | 1.300 | 1.300 | 1.220 | 1.270 | 158,425 | +0.00(+0.00%) |
Apr 13, 2017 | 1.270 | 1.280 | 1.250 | 1.270 | 184,530 | +0.00(+0.00%) |
Apr 12, 2017 | 1.300 | 1.390 | 1.270 | 1.270 | 170,310 | -0.04(-3.05%) |
Apr 11, 2017 | 1.340 | 1.340 | 1.290 | 1.310 | 276,015 | -0.04(-2.96%) |
Apr 10, 2017 | 1.350 | 1.350 | 1.330 | 1.350 | 102,800 | +0.00(+0.00%) |
Apr 07, 2017 | 1.360 | 1.360 | 1.320 | 1.350 | 286,660 | -0.01(-0.74%) |
Apr 06, 2017 | 1.390 | 1.400 | 1.350 | 1.360 | 69,909 | -0.03(-2.16%) |
Apr 05, 2017 | 1.400 | 1.400 | 1.380 | 1.390 | 24,700 | -0.01(-0.71%) |
Apr 04, 2017 | 1.440 | 1.440 | 1.380 | 1.400 | 76,500 | +0.00(+0.00%) |
Apr 03, 2017 | 1.400 | 1.480 | 1.390 | 1.400 | 167,867 | +0.05(+3.70%) |
Mar 31, 2017 | 1.350 | 1.360 | 1.340 | 1.350 | 337,409 | +0.01(+0.37%) |
Mar 30, 2017 | 1.350 | 1.350 | 1.310 | 1.345 | 75,200 | -0.03(-2.54%) |
Mar 29, 2017 | 1.380 | 1.390 | 1.340 | 1.380 | 44,650 | +0.03(+2.22%) |
Mar 28, 2017 | 1.340 | 1.400 | 1.340 | 1.350 | 120,100 | +0.04(+3.05%) |
Mar 27, 2017 | 1.400 | 1.400 | 1.310 | 1.310 | 193,988 | -0.09(-6.43%) |
Mar 24, 2017 | 1.300 | 1.400 | 1.300 | 1.400 | 109,850 | +0.10(+7.69%) |
Mar 23, 2017 | 1.300 | 1.310 | 1.290 | 1.300 | 17,495 | +0.05(+4.00%) |
Mar 22, 2017 | 1.290 | 1.300 | 1.250 | 1.250 | 2,272,731 | -0.02(-1.57%) |
Mar 21, 2017 | 1.240 | 1.300 | 1.210 | 1.270 | 109,545 | +0.01(+0.79%) |
Mar 20, 2017 | 1.300 | 1.300 | 1.220 | 1.260 | 79,890 | -0.03(-2.33%) |
Mar 17, 2017 | 1.280 | 1.300 | 1.280 | 1.290 | 94,600 | -0.01(-0.77%) |
Mar 16, 2017 | 1.300 | 1.300 | 1.270 | 1.300 | 31,000 | +0.00(+0.00%) |
Mar 15, 2017 | 1.300 | 1.310 | 1.270 | 1.300 | 589,546 | +0.02(+1.56%) |
Mar 14, 2017 | 1.290 | 1.300 | 1.280 | 1.280 | 118,845 | +0.02(+1.59%) |
Mar 13, 2017 | 1.300 | 1.300 | 1.260 | 1.260 | 33,250 | -0.04(-3.08%) |
Mar 10, 2017 | 1.300 | 1.300 | 1.290 | 1.300 | 39,900 | +0.01(+0.78%) |
Mar 09, 2017 | 1.290 | 1.320 | 1.270 | 1.290 | 44,975 | +0.00(+0.00%) |
Mar 08, 2017 | 1.290 | 1.330 | 1.280 | 1.290 | 151,829 | -0.04(-3.01%) |
Mar 07, 2017 | 1.460 | 1.460 | 1.330 | 1.330 | 146,887 | -0.10(-6.99%) |
Mar 06, 2017 | 1.440 | 1.460 | 1.410 | 1.430 | 86,355 | +0.03(+2.14%) |
Mar 03, 2017 | 1.460 | 1.470 | 1.410 | 1.400 | 121,176 | -0.06(-4.11%) |
Mar 02, 2017 | 1.480 | 1.480 | 1.420 | 1.460 | 77,988 | -0.03(-2.01%) |