Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.340 | 1.520 | 1.310 | 1.420 | 81,833 | +0.07(+5.19%) |
May 30, 2017 | 1.430 | 1.430 | 1.340 | 1.350 | 27,054 | -0.02(-1.46%) |
May 26, 2017 | 1.370 | 1.610 | 1.340 | 1.370 | 134,203 | +0.04(+3.01%) |
May 25, 2017 | 1.350 | 1.360 | 1.330 | 1.330 | 19,796 | -0.05(-3.53%) |
May 24, 2017 | 1.420 | 1.420 | 1.330 | 1.379 | 41,827 | -0.02(-1.53%) |
May 23, 2017 | 1.420 | 1.462 | 1.400 | 1.400 | 19,077 | -0.03(-2.10%) |
May 22, 2017 | 1.370 | 1.450 | 1.370 | 1.430 | 19,127 | +0.05(+3.46%) |
May 19, 2017 | 1.390 | 1.430 | 1.373 | 1.382 | 9,058 | +0.02(+1.63%) |
May 18, 2017 | 1.357 | 1.440 | 1.330 | 1.360 | 42,052 | +0.02(+1.49%) |
May 17, 2017 | 1.356 | 1.449 | 1.320 | 1.340 | 59,140 | -0.07(-4.96%) |
May 16, 2017 | 1.500 | 1.500 | 1.350 | 1.410 | 29,908 | -0.05(-3.42%) |
May 15, 2017 | 1.500 | 1.560 | 1.350 | 1.460 | 127,270 | -0.20(-12.05%) |
May 12, 2017 | 1.610 | 1.740 | 1.600 | 1.660 | 34,038 | +0.02(+1.22%) |
May 11, 2017 | 1.650 | 1.650 | 1.610 | 1.640 | 21,109 | -0.03(-1.94%) |
May 10, 2017 | 1.635 | 1.705 | 1.630 | 1.673 | 15,844 | +0.04(+2.61%) |
May 09, 2017 | 1.640 | 1.750 | 1.630 | 1.630 | 34,512 | -0.01(-0.61%) |
May 08, 2017 | 1.690 | 1.690 | 1.630 | 1.640 | 38,893 | -0.03(-1.80%) |
May 05, 2017 | 1.610 | 1.730 | 1.610 | 1.670 | 30,221 | +0.07(+4.37%) |
May 04, 2017 | 1.600 | 1.600 | 1.560 | 1.600 | 13,679 | -0.01(-0.62%) |
May 03, 2017 | 1.620 | 1.640 | 1.547 | 1.610 | 41,672 | -0.03(-1.83%) |
May 02, 2017 | 1.630 | 1.670 | 1.580 | 1.640 | 17,835 | -0.02(-1.20%) |
May 01, 2017 | 1.670 | 1.820 | 1.600 | 1.660 | 117,035 | -0.02(-1.19%) |
Apr 28, 2017 | 1.680 | 1.720 | 1.590 | 1.680 | 94,725 | -0.02(-1.18%) |
Apr 27, 2017 | 1.740 | 1.870 | 1.650 | 1.700 | 167,274 | -0.04(-2.30%) |
Apr 26, 2017 | 1.660 | 1.780 | 1.660 | 1.740 | 121,366 | +0.05(+2.96%) |
Apr 25, 2017 | 1.610 | 1.939 | 1.610 | 1.690 | 351,369 | +0.05(+3.05%) |
Apr 24, 2017 | 1.720 | 1.860 | 1.610 | 1.640 | 96,332 | -0.06(-3.53%) |
Apr 21, 2017 | 1.750 | 1.800 | 1.630 | 1.700 | 80,528 | -0.08(-4.49%) |
Apr 20, 2017 | 1.810 | 1.820 | 1.700 | 1.780 | 59,904 | +0.00(+0.00%) |
Apr 19, 2017 | 1.910 | 1.910 | 1.760 | 1.780 | 55,144 | -0.03(-1.66%) |
Apr 18, 2017 | 1.900 | 1.900 | 1.810 | 1.810 | 25,383 | -0.11(-5.73%) |
Apr 17, 2017 | 1.720 | 1.930 | 1.705 | 1.920 | 37,314 | +0.19(+10.98%) |
Apr 13, 2017 | 1.820 | 1.949 | 1.660 | 1.730 | 89,681 | -0.09(-4.95%) |
Apr 12, 2017 | 1.950 | 1.954 | 1.800 | 1.820 | 135,832 | -0.17(-8.54%) |
Apr 11, 2017 | 2.120 | 2.140 | 1.830 | 1.990 | 151,967 | -0.13(-6.13%) |
Apr 10, 2017 | 2.040 | 2.350 | 2.040 | 2.120 | 395,042 | +0.07(+3.41%) |
Apr 07, 2017 | 2.120 | 2.840 | 2.030 | 2.050 | 1,267,111 | -0.05(-2.38%) |
Apr 06, 2017 | 2.070 | 2.230 | 2.030 | 2.100 | 86,802 | +0.02(+0.96%) |
Apr 05, 2017 | 2.250 | 2.250 | 2.060 | 2.080 | 77,929 | -0.12(-5.45%) |
Apr 04, 2017 | 2.280 | 2.320 | 2.140 | 2.200 | 87,287 | -0.06(-2.65%) |
Apr 03, 2017 | 2.340 | 2.340 | 2.260 | 2.260 | 11,716 | -0.01(-0.44%) |
Mar 31, 2017 | 2.330 | 2.330 | 2.220 | 2.270 | 29,169 | +0.00(+0.00%) |
Mar 30, 2017 | 2.210 | 2.290 | 2.210 | 2.270 | 27,202 | +0.01(+0.44%) |
Mar 29, 2017 | 2.340 | 2.340 | 2.220 | 2.260 | 37,664 | -0.04(-1.74%) |
Mar 28, 2017 | 2.210 | 2.340 | 2.170 | 2.300 | 28,660 | +0.10(+4.55%) |
Mar 27, 2017 | 2.200 | 2.240 | 2.190 | 2.200 | 2,869 | +0.02(+0.92%) |
Mar 24, 2017 | 2.280 | 2.280 | 2.180 | 2.180 | 16,967 | -0.06(-2.68%) |
Mar 23, 2017 | 2.240 | 2.280 | 2.101 | 2.240 | 41,139 | +0.05(+2.28%) |
Mar 22, 2017 | 2.134 | 2.190 | 2.090 | 2.190 | 40,507 | +0.02(+0.92%) |
Mar 21, 2017 | 2.160 | 2.170 | 2.120 | 2.170 | 17,540 | +0.00(+0.00%) |
Mar 20, 2017 | 2.161 | 2.200 | 2.150 | 2.170 | 11,056 | -0.01(-0.46%) |
Mar 17, 2017 | 2.200 | 2.200 | 2.150 | 2.180 | 6,438 | -0.01(-0.46%) |
Mar 16, 2017 | 2.158 | 2.240 | 2.150 | 2.190 | 2,669 | -0.02(-0.90%) |
Mar 15, 2017 | 2.214 | 2.214 | 2.210 | 2.210 | 2,964 | +0.01(+0.45%) |
Mar 14, 2017 | 2.250 | 2.250 | 2.200 | 2.200 | 3,503 | -0.05(-2.22%) |
Mar 13, 2017 | 2.176 | 2.250 | 2.130 | 2.250 | 15,345 | +0.07(+3.21%) |
Mar 10, 2017 | 2.110 | 2.180 | 2.110 | 2.180 | 1,615 | +0.03(+1.40%) |
Mar 09, 2017 | 2.151 | 2.198 | 2.150 | 2.150 | 3,525 | -0.01(-0.46%) |
Mar 08, 2017 | 2.170 | 2.170 | 2.130 | 2.160 | 988 | +0.01(+0.47%) |
Mar 07, 2017 | 2.130 | 2.180 | 2.124 | 2.150 | 24,701 | +0.03(+1.42%) |
Mar 06, 2017 | 2.150 | 2.240 | 2.120 | 2.120 | 42,798 | -0.06(-2.75%) |
Mar 03, 2017 | 2.139 | 2.230 | 2.139 | 2.180 | 11,037 | -0.00(-0.00%) |
Mar 02, 2017 | 2.110 | 2.230 | 2.110 | 2.180 | 17,521 | -0.01(-0.46%) |