Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.770 | 1.770 | 1.700 | 1.760 | 130,905 | +0.00(+0.00%) |
May 30, 2017 | 1.780 | 1.780 | 1.720 | 1.760 | 140,366 | -0.03(-1.68%) |
May 29, 2017 | 1.730 | 1.790 | 1.730 | 1.790 | 49,875 | +0.04(+2.58%) |
May 26, 2017 | 1.780 | 1.780 | 1.730 | 1.745 | 70,988 | -0.01(-0.85%) |
May 25, 2017 | 1.750 | 1.770 | 1.720 | 1.760 | 84,056 | +0.03(+1.73%) |
May 24, 2017 | 1.750 | 1.750 | 1.710 | 1.730 | 98,605 | -0.05(-2.81%) |
May 23, 2017 | 1.750 | 1.780 | 1.740 | 1.780 | 189,663 | +0.01(+0.56%) |
May 19, 2017 | 1.750 | 1.800 | 1.740 | 1.770 | 220,413 | +0.05(+2.91%) |
May 18, 2017 | 1.680 | 1.740 | 1.680 | 1.720 | 161,200 | +0.02(+1.18%) |
May 17, 2017 | 1.720 | 1.770 | 1.690 | 1.700 | 583,278 | -0.06(-3.41%) |
May 16, 2017 | 1.790 | 1.820 | 1.720 | 1.760 | 327,307 | -0.02(-1.12%) |
May 15, 2017 | 1.560 | 1.800 | 1.510 | 1.780 | 681,566 | +0.22(+14.10%) |
May 12, 2017 | 1.560 | 1.590 | 1.520 | 1.560 | 169,513 | +0.01(+0.65%) |
May 11, 2017 | 1.540 | 1.570 | 1.540 | 1.550 | 217,781 | +0.01(+0.65%) |
May 10, 2017 | 1.530 | 1.565 | 1.510 | 1.540 | 274,772 | +0.02(+1.32%) |
May 09, 2017 | 1.500 | 1.560 | 1.440 | 1.520 | 244,408 | +0.05(+3.40%) |
May 08, 2017 | 1.480 | 1.480 | 1.430 | 1.470 | 129,760 | -0.02(-1.34%) |
May 05, 2017 | 1.460 | 1.510 | 1.410 | 1.490 | 349,257 | +0.02(+1.36%) |
May 04, 2017 | 1.610 | 1.610 | 1.410 | 1.470 | 367,185 | -0.07(-4.55%) |
May 03, 2017 | 1.580 | 1.590 | 1.530 | 1.540 | 770,586 | -0.05(-3.45%) |
May 02, 2017 | 1.590 | 1.600 | 1.560 | 1.595 | 145,925 | +0.00(+0.31%) |
May 01, 2017 | 1.520 | 1.610 | 1.490 | 1.590 | 656,240 | +0.06(+3.92%) |
Apr 28, 2017 | 1.520 | 1.600 | 1.510 | 1.530 | 363,389 | -0.01(-0.65%) |
Apr 27, 2017 | 1.550 | 1.580 | 1.450 | 1.540 | 293,485 | -0.04(-2.53%) |
Apr 26, 2017 | 1.540 | 1.590 | 1.530 | 1.580 | 240,265 | +0.01(+0.64%) |
Apr 25, 2017 | 1.520 | 1.570 | 1.495 | 1.570 | 343,574 | +0.07(+4.67%) |
Apr 24, 2017 | 1.480 | 1.510 | 1.440 | 1.500 | 206,126 | +0.05(+3.45%) |
Apr 21, 2017 | 1.460 | 1.510 | 1.440 | 1.450 | 151,014 | -0.02(-1.36%) |
Apr 20, 2017 | 1.380 | 1.490 | 1.380 | 1.470 | 182,057 | +0.11(+8.09%) |
Apr 19, 2017 | 1.450 | 1.490 | 1.360 | 1.360 | 529,169 | -0.09(-6.53%) |
Apr 18, 2017 | 1.590 | 1.590 | 1.440 | 1.455 | 295,275 | -0.10(-6.73%) |
Apr 17, 2017 | 1.530 | 1.615 | 1.530 | 1.560 | 158,102 | +0.04(+2.63%) |
Apr 13, 2017 | 1.660 | 1.660 | 1.520 | 1.520 | 794,675 | -0.10(-6.17%) |
Apr 12, 2017 | 1.730 | 1.730 | 1.600 | 1.620 | 350,358 | -0.12(-6.90%) |
Apr 11, 2017 | 1.740 | 1.750 | 1.690 | 1.740 | 161,655 | -0.02(-1.14%) |
Apr 10, 2017 | 1.720 | 1.780 | 1.720 | 1.760 | 159,474 | -0.02(-1.12%) |
Apr 07, 2017 | 1.780 | 1.780 | 1.740 | 1.780 | 98,590 | -0.01(-0.56%) |
Apr 06, 2017 | 1.820 | 1.820 | 1.760 | 1.790 | 136,506 | +0.00(+0.00%) |
Apr 05, 2017 | 1.740 | 1.810 | 1.740 | 1.790 | 385,412 | +0.07(+4.07%) |
Apr 04, 2017 | 1.700 | 1.740 | 1.700 | 1.720 | 67,090 | -0.02(-1.15%) |
Apr 03, 2017 | 1.740 | 1.800 | 1.665 | 1.740 | 290,966 | -0.03(-1.69%) |
Mar 31, 2017 | 1.770 | 1.770 | 1.720 | 1.770 | 134,352 | -0.01(-0.56%) |
Mar 30, 2017 | 1.800 | 1.810 | 1.760 | 1.780 | 196,865 | -0.02(-1.11%) |
Mar 29, 2017 | 1.680 | 1.800 | 1.680 | 1.800 | 176,809 | +0.06(+3.45%) |
Mar 28, 2017 | 1.670 | 1.740 | 1.660 | 1.740 | 132,394 | +0.07(+4.19%) |
Mar 27, 2017 | 1.620 | 1.680 | 1.570 | 1.670 | 303,213 | -0.01(-0.60%) |
Mar 24, 2017 | 1.730 | 1.740 | 1.660 | 1.680 | 88,990 | -0.03(-1.75%) |
Mar 23, 2017 | 1.700 | 1.730 | 1.680 | 1.710 | 125,550 | +0.00(+0.00%) |
Mar 22, 2017 | 1.640 | 1.720 | 1.620 | 1.710 | 226,850 | +0.02(+1.18%) |
Mar 21, 2017 | 1.780 | 1.795 | 1.660 | 1.690 | 260,146 | -0.10(-5.59%) |
Mar 20, 2017 | 1.830 | 1.840 | 1.780 | 1.790 | 120,970 | -0.04(-2.19%) |
Mar 17, 2017 | 1.790 | 1.830 | 1.760 | 1.830 | 153,345 | +0.03(+1.67%) |
Mar 16, 2017 | 1.880 | 1.890 | 1.800 | 1.800 | 209,505 | -0.06(-3.23%) |
Mar 15, 2017 | 1.750 | 1.860 | 1.750 | 1.860 | 285,470 | +0.09(+5.08%) |
Mar 14, 2017 | 1.760 | 1.780 | 1.710 | 1.770 | 336,782 | +0.00(+0.00%) |
Mar 13, 2017 | 1.680 | 1.780 | 1.630 | 1.770 | 402,096 | +0.15(+9.26%) |
Mar 10, 2017 | 1.530 | 1.680 | 1.530 | 1.620 | 854,305 | +0.07(+4.52%) |
Mar 09, 2017 | 1.640 | 1.640 | 1.550 | 1.550 | 1,069,276 | -0.12(-7.19%) |
Mar 08, 2017 | 1.710 | 1.730 | 1.670 | 1.670 | 148,790 | -0.03(-1.76%) |
Mar 07, 2017 | 1.750 | 1.750 | 1.610 | 1.700 | 444,354 | -0.06(-3.41%) |
Mar 06, 2017 | 1.790 | 1.790 | 1.720 | 1.760 | 248,605 | -0.07(-3.83%) |
Mar 03, 2017 | 1.780 | 1.870 | 1.780 | 1.830 | 572,164 | +0.05(+2.81%) |
Mar 02, 2017 | 1.980 | 1.980 | 1.780 | 1.780 | 596,800 | -0.17(-8.72%) |