Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.120 | 1.135 | 1.080 | 1.120 | 1,082,878 | +0.00(+0.00%) |
May 30, 2017 | 1.100 | 1.130 | 1.090 | 1.120 | 818,275 | +0.02(+1.82%) |
May 26, 2017 | 1.160 | 1.190 | 1.100 | 1.100 | 3,457,938 | -0.04(-3.51%) |
May 25, 2017 | 1.200 | 1.260 | 1.110 | 1.140 | 3,185,596 | -0.06(-5.00%) |
May 24, 2017 | 1.240 | 1.245 | 1.180 | 1.200 | 1,292,869 | -0.03(-2.44%) |
May 23, 2017 | 1.220 | 1.260 | 1.190 | 1.230 | 1,846,625 | +0.02(+1.65%) |
May 22, 2017 | 1.100 | 1.240 | 1.100 | 1.210 | 2,411,947 | +0.12(+11.01%) |
May 19, 2017 | 1.140 | 1.190 | 1.090 | 1.090 | 2,616,875 | -0.04(-3.54%) |
May 18, 2017 | 1.020 | 1.155 | 1.020 | 1.130 | 2,570,117 | +0.10(+9.71%) |
May 17, 2017 | 1.070 | 1.110 | 1.010 | 1.030 | 3,143,740 | -0.04(-3.74%) |
May 16, 2017 | 1.170 | 1.200 | 1.060 | 1.070 | 3,289,237 | -0.09(-7.76%) |
May 15, 2017 | 1.210 | 1.250 | 1.150 | 1.160 | 1,674,189 | +0.01(+0.87%) |
May 12, 2017 | 1.200 | 1.230 | 1.140 | 1.150 | 1,504,996 | -0.05(-4.17%) |
May 11, 2017 | 1.310 | 1.370 | 1.200 | 1.200 | 3,965,679 | -0.12(-9.09%) |
May 10, 2017 | 1.380 | 1.400 | 1.320 | 1.320 | 1,277,525 | -0.03(-2.22%) |
May 09, 2017 | 1.290 | 1.380 | 1.250 | 1.350 | 1,260,906 | +0.06(+4.65%) |
May 08, 2017 | 1.300 | 1.340 | 1.250 | 1.290 | 732,953 | -0.02(-1.53%) |
May 05, 2017 | 1.180 | 1.330 | 1.170 | 1.310 | 1,481,574 | +0.13(+11.02%) |
May 04, 2017 | 1.170 | 1.260 | 1.060 | 1.180 | 3,750,197 | -0.01(-0.84%) |
May 03, 2017 | 1.190 | 1.210 | 1.160 | 1.190 | 2,208,122 | +0.00(+0.00%) |
May 02, 2017 | 1.260 | 1.280 | 1.155 | 1.190 | 3,571,013 | -0.07(-5.56%) |
May 01, 2017 | 1.300 | 1.310 | 1.240 | 1.260 | 1,438,169 | -0.05(-3.82%) |
Apr 28, 2017 | 1.300 | 1.380 | 1.300 | 1.310 | 1,526,878 | +0.01(+0.77%) |
Apr 27, 2017 | 1.360 | 1.360 | 1.240 | 1.300 | 1,897,987 | -0.08(-5.80%) |
Apr 26, 2017 | 1.360 | 1.420 | 1.350 | 1.380 | 838,425 | +0.02(+1.47%) |
Apr 25, 2017 | 1.320 | 1.380 | 1.320 | 1.360 | 1,442,963 | +0.03(+2.26%) |
Apr 24, 2017 | 1.350 | 1.390 | 1.320 | 1.330 | 946,680 | -0.03(-2.21%) |
Apr 21, 2017 | 1.390 | 1.400 | 1.350 | 1.360 | 879,465 | -0.02(-1.45%) |
Apr 20, 2017 | 1.330 | 1.420 | 1.330 | 1.380 | 976,763 | +0.05(+3.76%) |
Apr 19, 2017 | 1.410 | 1.430 | 1.330 | 1.330 | 1,519,785 | -0.09(-6.34%) |
Apr 18, 2017 | 1.490 | 1.520 | 1.410 | 1.420 | 866,927 | -0.08(-5.33%) |
Apr 17, 2017 | 1.550 | 1.550 | 1.450 | 1.500 | 664,830 | -0.05(-3.23%) |
Apr 13, 2017 | 1.610 | 1.640 | 1.510 | 1.550 | 1,021,866 | -0.07(-4.32%) |
Apr 12, 2017 | 1.650 | 1.660 | 1.590 | 1.620 | 1,087,932 | +0.00(+0.00%) |
Apr 11, 2017 | 1.550 | 1.630 | 1.540 | 1.620 | 1,265,378 | +0.06(+3.85%) |
Apr 10, 2017 | 1.520 | 1.600 | 1.514 | 1.560 | 1,583,572 | +0.05(+3.31%) |
Apr 07, 2017 | 1.560 | 1.580 | 1.500 | 1.510 | 581,984 | -0.03(-1.95%) |
Apr 06, 2017 | 1.530 | 1.575 | 1.520 | 1.540 | 644,802 | +0.01(+0.65%) |
Apr 05, 2017 | 1.600 | 1.610 | 1.500 | 1.530 | 1,512,103 | -0.03(-1.92%) |
Apr 04, 2017 | 1.490 | 1.590 | 1.480 | 1.560 | 1,133,270 | +0.07(+4.70%) |
Apr 03, 2017 | 1.540 | 1.550 | 1.450 | 1.490 | 1,479,940 | -0.05(-3.25%) |
Mar 31, 2017 | 1.490 | 1.590 | 1.480 | 1.540 | 1,319,304 | +0.04(+2.67%) |
Mar 30, 2017 | 1.410 | 1.540 | 1.370 | 1.500 | 2,255,687 | +0.08(+5.63%) |
Mar 29, 2017 | 1.410 | 1.420 | 1.350 | 1.420 | 2,101,522 | +0.03(+2.16%) |
Mar 28, 2017 | 1.280 | 1.410 | 1.250 | 1.390 | 2,348,596 | +0.11(+8.59%) |
Mar 27, 2017 | 1.300 | 1.300 | 1.230 | 1.280 | 1,567,698 | -0.03(-2.29%) |
Mar 24, 2017 | 1.300 | 1.330 | 1.255 | 1.310 | 3,346,526 | +0.03(+2.34%) |
Mar 23, 2017 | 1.400 | 1.420 | 1.260 | 1.280 | 4,384,371 | -0.07(-5.19%) |
Mar 22, 2017 | 1.390 | 1.390 | 1.348 | 1.350 | 1,584,496 | -0.04(-2.88%) |
Mar 21, 2017 | 1.410 | 1.440 | 1.370 | 1.390 | 1,619,419 | -0.02(-1.42%) |
Mar 20, 2017 | 1.450 | 1.480 | 1.400 | 1.410 | 1,339,465 | -0.03(-2.08%) |
Mar 17, 2017 | 1.360 | 1.450 | 1.360 | 1.440 | 3,311,505 | +0.07(+5.11%) |
Mar 16, 2017 | 1.400 | 1.400 | 1.360 | 1.370 | 970,980 | +0.00(+0.00%) |
Mar 15, 2017 | 1.360 | 1.400 | 1.340 | 1.370 | 1,876,303 | +0.03(+2.24%) |
Mar 14, 2017 | 1.390 | 1.420 | 1.330 | 1.340 | 2,065,239 | -0.05(-3.60%) |
Mar 13, 2017 | 1.370 | 1.470 | 1.350 | 1.390 | 2,855,859 | +0.00(+0.00%) |
Mar 10, 2017 | 1.450 | 1.500 | 1.360 | 1.390 | 3,037,176 | -0.05(-3.47%) |
Mar 09, 2017 | 1.600 | 1.600 | 1.420 | 1.440 | 4,284,754 | -0.19(-11.66%) |
Mar 08, 2017 | 1.770 | 1.810 | 1.600 | 1.630 | 2,714,850 | -0.15(-8.43%) |
Mar 07, 2017 | 1.870 | 1.870 | 1.770 | 1.780 | 716,869 | -0.05(-2.73%) |
Mar 06, 2017 | 1.860 | 1.940 | 1.820 | 1.830 | 770,532 | -0.03(-1.61%) |
Mar 03, 2017 | 1.810 | 1.900 | 1.770 | 1.860 | 2,126,917 | +0.07(+3.91%) |
Mar 02, 2017 | 1.800 | 1.840 | 1.770 | 1.790 | 1,373,436 | -0.03(-1.65%) |