Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.320 | 1.320 | 1.229 | 1.260 | 313,484 | -0.04(-3.08%) |
May 30, 2017 | 1.300 | 1.340 | 1.250 | 1.300 | 128,744 | -0.02(-1.52%) |
May 26, 2017 | 1.190 | 1.390 | 1.190 | 1.320 | 773,306 | +0.16(+13.79%) |
May 25, 2017 | 1.180 | 1.240 | 1.160 | 1.160 | 347,874 | -0.04(-3.33%) |
May 24, 2017 | 1.160 | 1.280 | 1.150 | 1.200 | 861,324 | +0.04(+3.45%) |
May 23, 2017 | 1.170 | 1.220 | 1.150 | 1.160 | 204,608 | -0.01(-0.85%) |
May 22, 2017 | 1.190 | 1.200 | 1.130 | 1.170 | 279,261 | +0.00(+0.00%) |
May 19, 2017 | 1.150 | 1.180 | 1.150 | 1.170 | 162,419 | +0.01(+0.86%) |
May 18, 2017 | 1.180 | 1.210 | 1.160 | 1.160 | 133,992 | -0.02(-1.69%) |
May 17, 2017 | 1.220 | 1.240 | 1.170 | 1.180 | 168,813 | -0.05(-4.07%) |
May 16, 2017 | 1.230 | 1.260 | 1.200 | 1.230 | 75,851 | -0.01(-0.81%) |
May 15, 2017 | 1.250 | 1.260 | 1.200 | 1.240 | 171,451 | -0.02(-1.59%) |
May 12, 2017 | 1.260 | 1.290 | 1.220 | 1.260 | 219,010 | -0.04(-3.08%) |
May 11, 2017 | 1.270 | 1.300 | 1.260 | 1.300 | 132,821 | +0.00(+0.00%) |
May 10, 2017 | 1.340 | 1.340 | 1.290 | 1.300 | 135,186 | -0.03(-2.26%) |
May 09, 2017 | 1.340 | 1.360 | 1.300 | 1.330 | 70,264 | +0.00(+0.00%) |
May 08, 2017 | 1.370 | 1.370 | 1.310 | 1.330 | 97,066 | +0.03(+2.31%) |
May 05, 2017 | 1.300 | 1.349 | 1.270 | 1.300 | 158,162 | -0.01(-0.76%) |
May 04, 2017 | 1.360 | 1.399 | 1.310 | 1.310 | 209,365 | -0.07(-5.07%) |
May 03, 2017 | 1.410 | 1.440 | 1.360 | 1.380 | 124,670 | -0.05(-3.50%) |
May 02, 2017 | 1.420 | 1.450 | 1.382 | 1.430 | 71,634 | +0.00(+0.00%) |
May 01, 2017 | 1.390 | 1.450 | 1.350 | 1.430 | 85,529 | +0.03(+2.14%) |
Apr 28, 2017 | 1.420 | 1.430 | 1.380 | 1.400 | 38,175 | -0.04(-2.78%) |
Apr 27, 2017 | 1.430 | 1.480 | 1.391 | 1.440 | 73,262 | +0.00(+0.00%) |
Apr 26, 2017 | 1.450 | 1.500 | 1.430 | 1.440 | 213,799 | +0.00(+0.00%) |
Apr 25, 2017 | 1.390 | 1.580 | 1.360 | 1.440 | 303,240 | +0.08(+5.88%) |
Apr 24, 2017 | 1.350 | 1.380 | 1.310 | 1.360 | 155,217 | +0.03(+2.26%) |
Apr 21, 2017 | 1.330 | 1.350 | 1.330 | 1.330 | 122,259 | -0.02(-1.48%) |
Apr 20, 2017 | 1.320 | 1.370 | 1.320 | 1.350 | 53,518 | +0.03(+2.27%) |
Apr 19, 2017 | 1.340 | 1.380 | 1.320 | 1.320 | 88,426 | +0.00(+0.00%) |
Apr 18, 2017 | 1.290 | 1.351 | 1.290 | 1.320 | 57,396 | -0.03(-2.22%) |
Apr 17, 2017 | 1.390 | 1.390 | 1.319 | 1.350 | 122,337 | -0.04(-2.88%) |
Apr 13, 2017 | 1.310 | 1.390 | 1.260 | 1.390 | 163,202 | +0.12(+9.45%) |
Apr 12, 2017 | 1.270 | 1.300 | 1.210 | 1.270 | 117,993 | +0.03(+2.42%) |
Apr 11, 2017 | 1.260 | 1.260 | 1.200 | 1.240 | 60,798 | +0.01(+0.81%) |
Apr 10, 2017 | 1.160 | 1.260 | 1.110 | 1.230 | 154,430 | +0.06(+5.13%) |
Apr 07, 2017 | 1.190 | 1.220 | 1.110 | 1.170 | 119,486 | -0.03(-2.50%) |
Apr 06, 2017 | 1.260 | 1.260 | 1.155 | 1.200 | 152,101 | +0.02(+1.69%) |
Apr 05, 2017 | 1.320 | 1.320 | 1.170 | 1.180 | 490,238 | -0.12(-9.23%) |
Apr 04, 2017 | 1.260 | 1.320 | 1.230 | 1.300 | 480,305 | +0.05(+4.00%) |
Apr 03, 2017 | 1.300 | 1.300 | 1.250 | 1.250 | 164,250 | -0.03(-2.34%) |
Mar 31, 2017 | 1.270 | 1.310 | 1.240 | 1.280 | 168,822 | -0.02(-1.54%) |
Mar 30, 2017 | 1.350 | 1.350 | 1.260 | 1.300 | 148,661 | -0.06(-4.41%) |
Mar 29, 2017 | 1.390 | 1.390 | 1.340 | 1.360 | 56,316 | -0.01(-0.73%) |
Mar 28, 2017 | 1.330 | 1.380 | 1.320 | 1.370 | 142,610 | +0.04(+3.01%) |
Mar 27, 2017 | 1.380 | 1.380 | 1.300 | 1.330 | 201,387 | -0.03(-2.21%) |
Mar 24, 2017 | 1.350 | 1.395 | 1.318 | 1.360 | 250,723 | +0.06(+4.21%) |
Mar 23, 2017 | 1.270 | 1.350 | 1.270 | 1.305 | 131,031 | +0.03(+2.76%) |
Mar 22, 2017 | 1.400 | 1.490 | 1.260 | 1.270 | 612,745 | +0.02(+1.60%) |
Mar 21, 2017 | 1.350 | 1.350 | 1.220 | 1.250 | 268,214 | -0.06(-4.58%) |
Mar 20, 2017 | 1.390 | 1.390 | 1.280 | 1.310 | 71,121 | -0.05(-3.68%) |
Mar 17, 2017 | 1.320 | 1.390 | 1.280 | 1.360 | 204,381 | +0.06(+4.62%) |
Mar 16, 2017 | 1.270 | 1.400 | 1.270 | 1.300 | 161,459 | +0.02(+1.56%) |
Mar 15, 2017 | 1.290 | 1.350 | 1.280 | 1.280 | 33,835 | -0.03(-2.29%) |
Mar 14, 2017 | 1.330 | 1.360 | 1.300 | 1.310 | 64,481 | -0.02(-1.50%) |
Mar 13, 2017 | 1.320 | 1.390 | 1.280 | 1.330 | 157,598 | +0.00(+0.00%) |
Mar 10, 2017 | 1.350 | 1.410 | 1.250 | 1.330 | 328,923 | -0.02(-1.48%) |
Mar 09, 2017 | 1.320 | 1.380 | 1.300 | 1.350 | 66,316 | +0.00(+0.00%) |
Mar 08, 2017 | 1.390 | 1.390 | 1.303 | 1.350 | 123,190 | -0.04(-2.88%) |
Mar 07, 2017 | 1.350 | 1.440 | 1.350 | 1.390 | 131,311 | +0.02(+1.46%) |
Mar 06, 2017 | 1.310 | 1.390 | 1.290 | 1.370 | 150,083 | +0.04(+3.01%) |
Mar 03, 2017 | 1.290 | 1.330 | 1.270 | 1.330 | 104,001 | +0.05(+3.96%) |
Mar 02, 2017 | 1.230 | 1.290 | 1.230 | 1.279 | 85,885 | +0.02(+1.53%) |