Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.500 | 1.520 | 1.500 | 1.500 | 36,850 | +0.00(+0.00%) |
May 30, 2017 | 1.510 | 1.510 | 1.500 | 1.500 | 6,556 | -0.05(-3.23%) |
May 29, 2017 | 1.550 | 1.550 | 1.550 | 1.550 | 100 | +0.06(+4.03%) |
May 26, 2017 | 1.490 | 1.490 | 1.485 | 1.490 | 31,500 | +0.00(+0.00%) |
May 25, 2017 | 1.430 | 1.490 | 1.430 | 1.490 | 11,849 | +0.05(+3.47%) |
May 24, 2017 | 1.480 | 1.480 | 1.380 | 1.440 | 16,000 | -0.06(-4.00%) |
May 23, 2017 | 1.500 | 1.500 | 1.490 | 1.500 | 17,500 | +0.01(+0.67%) |
May 19, 2017 | 1.450 | 1.500 | 1.450 | 1.490 | 27,396 | -0.01(-0.67%) |
May 18, 2017 | 1.470 | 1.500 | 1.470 | 1.500 | 12,500 | +0.00(+0.00%) |
May 17, 2017 | 1.450 | 1.500 | 1.450 | 1.500 | 16,044 | +0.03(+2.04%) |
May 16, 2017 | 1.500 | 1.500 | 1.470 | 1.470 | 12,800 | -0.03(-2.00%) |
May 15, 2017 | 1.460 | 1.500 | 1.460 | 1.500 | 1,110 | +0.00(+0.00%) |
May 12, 2017 | 1.490 | 1.500 | 1.490 | 1.500 | 1,800 | +0.03(+2.04%) |
May 11, 2017 | 1.470 | 1.500 | 1.470 | 1.470 | 8,700 | -0.03(-2.00%) |
May 10, 2017 | 1.500 | 1.510 | 1.500 | 1.500 | 25,000 | +0.00(+0.00%) |
May 09, 2017 | 1.420 | 1.500 | 1.420 | 1.500 | 30,750 | +0.00(+0.00%) |
May 08, 2017 | 1.490 | 1.500 | 1.440 | 1.500 | 33,450 | +0.01(+0.67%) |
May 05, 2017 | 1.420 | 1.490 | 1.420 | 1.490 | 14,400 | +0.00(+0.00%) |
May 04, 2017 | 1.400 | 1.500 | 1.400 | 1.490 | 36,640 | +0.09(+6.43%) |
May 03, 2017 | 1.440 | 1.480 | 1.350 | 1.400 | 8,700 | -0.08(-5.41%) |
May 02, 2017 | 1.470 | 1.500 | 1.470 | 1.480 | 5,858 | -0.02(-1.33%) |
May 01, 2017 | 1.480 | 1.510 | 1.480 | 1.500 | 2,000 | -0.02(-1.32%) |
Apr 28, 2017 | 1.430 | 1.520 | 1.430 | 1.520 | 25,000 | +0.00(+0.00%) |
Apr 27, 2017 | 1.540 | 1.540 | 1.370 | 1.520 | 87,312 | -0.03(-1.94%) |
Apr 26, 2017 | 1.540 | 1.550 | 1.500 | 1.550 | 7,250 | -0.02(-1.27%) |
Apr 25, 2017 | 1.600 | 1.600 | 1.540 | 1.570 | 23,527 | +0.02(+1.29%) |
Apr 24, 2017 | 1.580 | 1.590 | 1.550 | 1.550 | 20,000 | +0.00(+0.00%) |
Apr 21, 2017 | 1.600 | 1.600 | 1.550 | 1.550 | 7,860 | -0.01(-0.64%) |
Apr 20, 2017 | 1.590 | 1.600 | 1.560 | 1.560 | 15,700 | +0.00(+0.00%) |
Apr 19, 2017 | 1.600 | 1.600 | 1.560 | 1.560 | 15,917 | -0.02(-1.27%) |
Apr 18, 2017 | 1.580 | 1.580 | 1.560 | 1.580 | 10,400 | -0.02(-1.25%) |
Apr 17, 2017 | 1.600 | 1.600 | 1.600 | 1.600 | 31,700 | +0.00(+0.00%) |
Apr 13, 2017 | 1.600 | 1.600 | 1.550 | 1.600 | 24,321 | +0.02(+1.27%) |
Apr 12, 2017 | 1.580 | 1.580 | 1.570 | 1.580 | 5,600 | -0.01(-0.63%) |
Apr 11, 2017 | 1.600 | 1.600 | 1.590 | 1.590 | 24,175 | -0.02(-1.24%) |
Apr 10, 2017 | 1.630 | 1.630 | 1.600 | 1.610 | 15,650 | +0.01(+0.63%) |
Apr 07, 2017 | 1.610 | 1.620 | 1.600 | 1.600 | 28,900 | -0.02(-1.23%) |
Apr 06, 2017 | 1.620 | 1.650 | 1.610 | 1.620 | 44,180 | +0.00(+0.00%) |
Apr 05, 2017 | 1.620 | 1.620 | 1.600 | 1.620 | 35,794 | +0.02(+1.25%) |
Apr 04, 2017 | 1.600 | 1.620 | 1.600 | 1.600 | 17,832 | +0.00(+0.00%) |
Apr 03, 2017 | 1.530 | 1.670 | 1.520 | 1.600 | 44,921 | +0.02(+1.27%) |
Mar 31, 2017 | 1.570 | 1.610 | 1.570 | 1.580 | 28,300 | +0.00(+0.00%) |
Mar 30, 2017 | 1.600 | 1.610 | 1.580 | 1.580 | 30,800 | -0.03(-1.86%) |
Mar 29, 2017 | 1.560 | 1.640 | 1.560 | 1.610 | 29,720 | +0.01(+0.63%) |
Mar 28, 2017 | 1.620 | 1.620 | 1.600 | 1.600 | 43,100 | -0.02(-1.23%) |
Mar 27, 2017 | 1.680 | 1.690 | 1.620 | 1.620 | 17,840 | -0.06(-3.57%) |
Mar 24, 2017 | 1.590 | 1.680 | 1.590 | 1.680 | 100,495 | +0.05(+3.07%) |
Mar 23, 2017 | 1.670 | 1.670 | 1.590 | 1.630 | 110,190 | -0.01(-0.61%) |
Mar 22, 2017 | 1.600 | 1.640 | 1.600 | 1.640 | 34,700 | +0.00(+0.00%) |
Mar 21, 2017 | 1.630 | 1.650 | 1.580 | 1.640 | 62,200 | +0.05(+3.14%) |
Mar 20, 2017 | 1.600 | 1.630 | 1.580 | 1.590 | 95,025 | -0.04(-2.45%) |
Mar 17, 2017 | 1.600 | 1.630 | 1.580 | 1.630 | 42,165 | +0.08(+5.16%) |
Mar 16, 2017 | 1.570 | 1.590 | 1.540 | 1.550 | 42,700 | -0.04(-2.52%) |
Mar 15, 2017 | 1.570 | 1.590 | 1.570 | 1.590 | 4,000 | +0.01(+0.63%) |
Mar 14, 2017 | 1.560 | 1.580 | 1.530 | 1.580 | 36,300 | -0.05(-3.07%) |
Mar 13, 2017 | 1.630 | 1.630 | 1.550 | 1.630 | 28,400 | +0.03(+1.87%) |
Mar 10, 2017 | 1.580 | 1.600 | 1.580 | 1.600 | 42,100 | +0.00(+0.00%) |
Mar 09, 2017 | 1.600 | 1.610 | 1.580 | 1.600 | 77,300 | +0.03(+1.91%) |
Mar 08, 2017 | 1.630 | 1.680 | 1.570 | 1.570 | 108,500 | -0.08(-4.85%) |
Mar 07, 2017 | 1.650 | 1.680 | 1.630 | 1.650 | 106,740 | +0.04(+2.48%) |
Mar 06, 2017 | 1.600 | 1.640 | 1.590 | 1.610 | 62,723 | +0.02(+1.26%) |
Mar 03, 2017 | 1.600 | 1.600 | 1.580 | 1.590 | 27,150 | -0.02(-1.24%) |
Mar 02, 2017 | 1.650 | 1.650 | 1.570 | 1.610 | 40,199 | -0.04(-2.42%) |