Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.630 | 1.650 | 1.602 | 1.650 | 8,434 | +0.02(+1.23%) |
May 30, 2017 | 1.600 | 1.650 | 1.600 | 1.630 | 18,439 | -0.01(-0.61%) |
May 26, 2017 | 1.660 | 1.670 | 1.630 | 1.640 | 50,074 | -0.02(-1.20%) |
May 25, 2017 | 1.660 | 1.670 | 1.630 | 1.660 | 13,918 | +0.00(+0.00%) |
May 24, 2017 | 1.650 | 1.660 | 1.611 | 1.660 | 27,334 | +0.01(+0.61%) |
May 23, 2017 | 1.660 | 1.670 | 1.520 | 1.650 | 69,672 | -0.01(-0.60%) |
May 22, 2017 | 1.640 | 1.660 | 1.638 | 1.660 | 21,937 | +0.02(+1.22%) |
May 19, 2017 | 1.600 | 1.650 | 1.590 | 1.640 | 46,949 | +0.08(+5.13%) |
May 18, 2017 | 1.590 | 1.600 | 1.542 | 1.560 | 53,026 | -0.01(-0.43%) |
May 17, 2017 | 1.590 | 1.600 | 1.480 | 1.567 | 41,926 | +0.08(+5.15%) |
May 16, 2017 | 1.530 | 1.570 | 1.401 | 1.490 | 91,761 | -0.01(-0.67%) |
May 15, 2017 | 1.660 | 1.720 | 1.320 | 1.500 | 279,117 | -0.18(-10.71%) |
May 12, 2017 | 1.650 | 1.680 | 1.650 | 1.680 | 80,492 | +0.04(+2.44%) |
May 11, 2017 | 1.650 | 1.660 | 1.630 | 1.640 | 48,149 | -0.01(-0.61%) |
May 10, 2017 | 1.640 | 1.650 | 1.620 | 1.650 | 28,008 | +0.01(+0.61%) |
May 09, 2017 | 1.630 | 1.640 | 1.600 | 1.640 | 22,424 | +0.02(+1.23%) |
May 08, 2017 | 1.640 | 1.640 | 1.612 | 1.620 | 15,808 | -0.02(-1.22%) |
May 05, 2017 | 1.580 | 1.640 | 1.580 | 1.640 | 39,924 | +0.03(+2.18%) |
May 04, 2017 | 1.640 | 1.640 | 1.600 | 1.605 | 22,445 | -0.04(-2.73%) |
May 03, 2017 | 1.650 | 1.650 | 1.640 | 1.650 | 2,883 | +0.02(+1.23%) |
May 02, 2017 | 1.631 | 1.640 | 1.630 | 1.630 | 5,926 | -0.01(-0.61%) |
May 01, 2017 | 1.640 | 1.650 | 1.620 | 1.640 | 28,077 | +0.00(+0.00%) |
Apr 28, 2017 | 1.630 | 1.650 | 1.625 | 1.640 | 25,341 | +0.02(+1.23%) |
Apr 27, 2017 | 1.605 | 1.650 | 1.580 | 1.620 | 36,405 | +0.01(+0.62%) |
Apr 26, 2017 | 1.630 | 1.630 | 1.598 | 1.610 | 19,452 | -0.01(-0.62%) |
Apr 25, 2017 | 1.610 | 1.630 | 1.593 | 1.620 | 39,368 | +0.01(+0.62%) |
Apr 24, 2017 | 1.630 | 1.640 | 1.570 | 1.610 | 51,717 | -0.02(-1.22%) |
Apr 21, 2017 | 1.620 | 1.630 | 1.568 | 1.630 | 28,915 | +0.04(+2.51%) |
Apr 20, 2017 | 1.600 | 1.610 | 1.570 | 1.590 | 28,924 | +0.00(+0.00%) |
Apr 19, 2017 | 1.520 | 1.600 | 1.520 | 1.590 | 22,887 | +0.03(+1.92%) |
Apr 18, 2017 | 1.620 | 1.620 | 1.550 | 1.560 | 38,815 | -0.06(-3.70%) |
Apr 17, 2017 | 1.610 | 1.630 | 1.502 | 1.620 | 65,559 | +0.01(+0.62%) |
Apr 13, 2017 | 1.600 | 1.610 | 1.591 | 1.610 | 54,241 | +0.01(+0.63%) |
Apr 12, 2017 | 1.580 | 1.600 | 1.570 | 1.600 | 9,780 | +0.06(+3.90%) |
Apr 11, 2017 | 1.550 | 1.600 | 1.479 | 1.540 | 45,136 | -0.01(-0.65%) |
Apr 10, 2017 | 1.470 | 1.550 | 1.470 | 1.550 | 45,614 | +0.09(+6.16%) |
Apr 07, 2017 | 1.460 | 1.500 | 1.460 | 1.460 | 18,828 | -0.03(-2.01%) |
Apr 06, 2017 | 1.450 | 1.510 | 1.420 | 1.490 | 15,654 | -0.01(-0.67%) |
Apr 05, 2017 | 1.480 | 1.503 | 1.420 | 1.500 | 6,672 | +0.00(+0.00%) |
Apr 04, 2017 | 1.540 | 1.540 | 1.470 | 1.500 | 36,545 | +0.02(+1.35%) |
Apr 03, 2017 | 1.480 | 1.570 | 1.446 | 1.480 | 43,293 | -0.01(-0.67%) |
Mar 31, 2017 | 1.500 | 1.500 | 1.430 | 1.490 | 12,245 | +0.03(+2.05%) |
Mar 30, 2017 | 1.450 | 1.490 | 1.400 | 1.460 | 21,611 | +0.04(+2.82%) |
Mar 29, 2017 | 1.410 | 1.439 | 1.395 | 1.420 | 58,741 | +0.04(+2.90%) |
Mar 28, 2017 | 1.410 | 1.445 | 1.379 | 1.380 | 32,016 | -0.02(-1.43%) |
Mar 27, 2017 | 1.560 | 1.580 | 1.310 | 1.400 | 59,302 | -0.14(-8.79%) |
Mar 24, 2017 | 1.580 | 1.580 | 1.520 | 1.535 | 12,593 | -0.05(-2.85%) |
Mar 23, 2017 | 1.563 | 1.580 | 1.490 | 1.580 | 79,032 | +0.03(+1.94%) |
Mar 22, 2017 | 1.550 | 1.580 | 1.500 | 1.550 | 34,084 | +0.04(+2.44%) |
Mar 21, 2017 | 1.580 | 1.580 | 1.480 | 1.513 | 12,458 | -0.07(-4.23%) |
Mar 20, 2017 | 1.580 | 1.590 | 1.480 | 1.580 | 74,838 | +0.07(+4.63%) |
Mar 17, 2017 | 1.460 | 1.520 | 1.460 | 1.510 | 94,583 | +0.03(+2.03%) |
Mar 16, 2017 | 1.470 | 1.500 | 1.468 | 1.480 | 47,577 | +0.03(+2.07%) |
Mar 15, 2017 | 1.480 | 1.500 | 1.450 | 1.450 | 61,097 | -0.04(-2.68%) |
Mar 14, 2017 | 1.469 | 1.500 | 1.440 | 1.490 | 22,262 | +0.04(+2.76%) |
Mar 13, 2017 | 1.430 | 1.490 | 1.430 | 1.450 | 34,344 | -0.01(-0.68%) |
Mar 10, 2017 | 1.390 | 1.500 | 1.390 | 1.460 | 89,763 | +0.06(+4.29%) |
Mar 09, 2017 | 1.390 | 1.490 | 1.370 | 1.400 | 13,890 | +0.07(+5.26%) |
Mar 08, 2017 | 1.310 | 1.430 | 1.310 | 1.330 | 3,549 | +0.01(+0.76%) |
Mar 07, 2017 | 1.330 | 1.380 | 1.320 | 1.320 | 5,265 | +0.00(+0.00%) |
Mar 06, 2017 | 1.330 | 1.380 | 1.300 | 1.320 | 63,042 | -0.01(-0.75%) |
Mar 03, 2017 | 1.360 | 1.360 | 1.310 | 1.330 | 33,554 | -0.09(-6.33%) |
Mar 02, 2017 | 1.430 | 1.430 | 1.250 | 1.420 | 43,807 | +0.03(+2.15%) |