Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.490 | 1.500 | 1.480 | 1.500 | 9,000 | +0.01(+0.67%) |
May 30, 2017 | 1.470 | 1.510 | 1.470 | 1.490 | 29,556 | +0.05(+3.47%) |
May 29, 2017 | 1.510 | 1.520 | 1.440 | 1.440 | 8,260 | -0.07(-4.64%) |
May 26, 2017 | 1.470 | 1.510 | 1.420 | 1.510 | 49,817 | +0.03(+2.03%) |
May 25, 2017 | 1.520 | 1.520 | 1.460 | 1.480 | 78,210 | -0.03(-1.99%) |
May 24, 2017 | 1.580 | 1.580 | 1.480 | 1.510 | 81,099 | -0.05(-3.21%) |
May 23, 2017 | 1.480 | 1.590 | 1.470 | 1.560 | 176,300 | +0.10(+6.85%) |
May 19, 2017 | 1.420 | 1.480 | 1.420 | 1.460 | 188,666 | +0.04(+2.82%) |
May 18, 2017 | 1.440 | 1.440 | 1.400 | 1.420 | 23,715 | -0.01(-0.70%) |
May 17, 2017 | 1.480 | 1.490 | 1.400 | 1.430 | 56,136 | -0.04(-2.72%) |
May 16, 2017 | 1.430 | 1.500 | 1.380 | 1.470 | 275,052 | +0.11(+8.09%) |
May 15, 2017 | 1.330 | 1.360 | 1.330 | 1.360 | 40,007 | +0.02(+1.49%) |
May 12, 2017 | 1.340 | 1.340 | 1.310 | 1.340 | 8,026 | +0.00(+0.00%) |
May 11, 2017 | 1.300 | 1.340 | 1.300 | 1.340 | 28,067 | +0.00(+0.00%) |
May 10, 2017 | 1.310 | 1.340 | 1.300 | 1.340 | 15,000 | +0.02(+1.52%) |
May 09, 2017 | 1.300 | 1.320 | 1.290 | 1.320 | 12,900 | +0.04(+3.13%) |
May 08, 2017 | 1.320 | 1.320 | 1.280 | 1.280 | 17,550 | -0.03(-2.29%) |
May 05, 2017 | 1.290 | 1.310 | 1.290 | 1.310 | 29,200 | +0.00(+0.00%) |
May 04, 2017 | 1.290 | 1.320 | 1.290 | 1.310 | 9,391 | +0.01(+0.77%) |
May 03, 2017 | 1.320 | 1.330 | 1.290 | 1.300 | 25,702 | -0.02(-1.52%) |
May 02, 2017 | 1.320 | 1.320 | 1.320 | 1.320 | 1,720 | +0.00(+0.00%) |
May 01, 2017 | 1.340 | 1.360 | 1.290 | 1.320 | 42,000 | -0.03(-2.22%) |
Apr 28, 2017 | 1.350 | 1.360 | 1.350 | 1.350 | 36,600 | -0.01(-0.74%) |
Apr 27, 2017 | 1.350 | 1.360 | 1.340 | 1.360 | 23,683 | +0.01(+0.74%) |
Apr 26, 2017 | 1.350 | 1.355 | 1.340 | 1.350 | 9,675 | -0.01(-0.74%) |
Apr 25, 2017 | 1.320 | 1.360 | 1.320 | 1.360 | 18,623 | +0.03(+2.26%) |
Apr 24, 2017 | 1.360 | 1.360 | 1.320 | 1.330 | 14,501 | +0.00(+0.00%) |
Apr 21, 2017 | 1.320 | 1.330 | 1.310 | 1.330 | 5,100 | +0.00(+0.00%) |
Apr 20, 2017 | 1.340 | 1.340 | 1.330 | 1.330 | 8,550 | -0.01(-0.75%) |
Apr 19, 2017 | 1.350 | 1.360 | 1.330 | 1.340 | 24,075 | -0.01(-0.74%) |
Apr 18, 2017 | 1.340 | 1.350 | 1.340 | 1.350 | 9,800 | +0.00(+0.00%) |
Apr 17, 2017 | 1.350 | 1.370 | 1.340 | 1.350 | 10,044 | +0.01(+0.75%) |
Apr 13, 2017 | 1.360 | 1.360 | 1.330 | 1.340 | 7,404 | -0.01(-0.74%) |
Apr 12, 2017 | 1.350 | 1.370 | 1.330 | 1.350 | 12,700 | +0.01(+0.75%) |
Apr 11, 2017 | 1.370 | 1.370 | 1.330 | 1.340 | 7,560 | -0.01(-0.74%) |
Apr 10, 2017 | 1.360 | 1.370 | 1.340 | 1.350 | 23,853 | -0.02(-1.46%) |
Apr 07, 2017 | 1.360 | 1.380 | 1.350 | 1.370 | 33,536 | +0.00(+0.00%) |
Apr 06, 2017 | 1.400 | 1.430 | 1.370 | 1.370 | 109,200 | +0.00(+0.00%) |
Apr 05, 2017 | 1.320 | 1.380 | 1.320 | 1.370 | 53,200 | +0.07(+5.38%) |
Apr 04, 2017 | 1.370 | 1.370 | 1.300 | 1.300 | 47,959 | -0.03(-2.26%) |
Apr 03, 2017 | 1.350 | 1.380 | 1.320 | 1.330 | 35,343 | -0.02(-1.48%) |
Mar 31, 2017 | 1.330 | 1.350 | 1.330 | 1.350 | 17,200 | +0.00(+0.00%) |
Mar 30, 2017 | 1.340 | 1.350 | 1.330 | 1.350 | 19,600 | +0.00(+0.00%) |
Mar 29, 2017 | 1.350 | 1.370 | 1.330 | 1.350 | 10,912 | +0.00(+0.00%) |
Mar 28, 2017 | 1.330 | 1.390 | 1.330 | 1.350 | 20,675 | -0.01(-0.74%) |
Mar 27, 2017 | 1.350 | 1.360 | 1.350 | 1.360 | 9,570 | -0.01(-0.73%) |
Mar 24, 2017 | 1.400 | 1.400 | 1.350 | 1.370 | 2,469 | -0.03(-2.14%) |
Mar 23, 2017 | 1.320 | 1.400 | 1.310 | 1.400 | 21,491 | +0.09(+6.87%) |
Mar 22, 2017 | 1.330 | 1.380 | 1.300 | 1.310 | 17,400 | -0.02(-1.50%) |
Mar 21, 2017 | 1.330 | 1.330 | 1.320 | 1.330 | 4,956 | +0.01(+0.76%) |
Mar 20, 2017 | 1.310 | 1.360 | 1.310 | 1.320 | 22,802 | -0.01(-0.75%) |
Mar 17, 2017 | 1.350 | 1.350 | 1.320 | 1.330 | 6,477 | +0.01(+0.76%) |
Mar 16, 2017 | 1.340 | 1.340 | 1.320 | 1.320 | 20,564 | -0.02(-1.49%) |
Mar 15, 2017 | 1.370 | 1.370 | 1.340 | 1.340 | 25,271 | -0.02(-1.47%) |
Mar 14, 2017 | 1.360 | 1.390 | 1.360 | 1.360 | 10,200 | -0.04(-2.86%) |
Mar 13, 2017 | 1.400 | 1.400 | 1.380 | 1.400 | 8,805 | +0.03(+2.19%) |
Mar 10, 2017 | 1.400 | 1.420 | 1.360 | 1.370 | 48,110 | -0.03(-2.14%) |
Mar 09, 2017 | 1.410 | 1.420 | 1.390 | 1.400 | 11,759 | -0.01(-0.71%) |
Mar 08, 2017 | 1.400 | 1.420 | 1.370 | 1.410 | 81,950 | +0.01(+0.71%) |
Mar 07, 2017 | 1.410 | 1.450 | 1.370 | 1.400 | 30,990 | -0.01(-0.71%) |
Mar 06, 2017 | 1.390 | 1.420 | 1.350 | 1.410 | 104,476 | +0.00(+0.00%) |
Mar 03, 2017 | 1.410 | 1.420 | 1.370 | 1.410 | 24,487 | +0.03(+2.17%) |
Mar 02, 2017 | 1.370 | 1.440 | 1.370 | 1.380 | 45,325 | -0.01(-0.72%) |