Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.400 | 1.500 | 1.375 | 1.450 | 71,710 | +0.10(+7.41%) |
May 30, 2017 | 1.380 | 1.380 | 1.350 | 1.350 | 5,702 | -0.05(-3.57%) |
May 26, 2017 | 1.400 | 1.400 | 1.350 | 1.400 | 6,419 | +0.00(+0.00%) |
May 25, 2017 | 1.350 | 1.400 | 1.350 | 1.400 | 22,083 | +0.05(+3.70%) |
May 24, 2017 | 1.342 | 1.363 | 1.342 | 1.350 | 11,768 | +0.03(+1.89%) |
May 23, 2017 | 1.345 | 1.350 | 1.300 | 1.325 | 17,892 | -0.03(-1.85%) |
May 22, 2017 | 1.344 | 1.350 | 1.300 | 1.350 | 22,491 | +0.05(+3.85%) |
May 19, 2017 | 1.250 | 1.350 | 1.200 | 1.300 | 76,372 | -0.00(-0.38%) |
May 18, 2017 | 1.250 | 1.305 | 1.250 | 1.305 | 23,831 | +0.00(+0.38%) |
May 17, 2017 | 1.300 | 1.300 | 1.300 | 1.300 | 390 | +0.05(+4.00%) |
May 16, 2017 | 1.300 | 1.300 | 1.250 | 1.250 | 41,406 | -0.10(-7.41%) |
May 15, 2017 | 1.312 | 1.350 | 1.300 | 1.350 | 6,765 | +0.00(+0.00%) |
May 12, 2017 | 1.350 | 1.350 | 1.350 | 1.350 | 763 | +0.00(+0.00%) |
May 11, 2017 | 1.350 | 1.350 | 1.300 | 1.350 | 10,512 | +0.05(+3.85%) |
May 10, 2017 | 1.350 | 1.350 | 1.300 | 1.300 | 2,236 | -0.02(-1.89%) |
May 09, 2017 | 1.350 | 1.350 | 1.300 | 1.325 | 12,512 | +0.01(+1.03%) |
May 08, 2017 | 1.350 | 1.350 | 1.300 | 1.312 | 6,711 | +0.01(+0.88%) |
May 05, 2017 | 1.300 | 1.300 | 1.300 | 1.300 | 563 | +0.00(+0.00%) |
May 04, 2017 | 1.300 | 1.300 | 1.300 | 1.300 | 244 | +0.00(+0.00%) |
May 03, 2017 | 1.250 | 1.350 | 1.250 | 1.300 | 5,488 | +0.00(+0.00%) |
May 02, 2017 | 1.300 | 1.300 | 1.250 | 1.300 | 24,561 | +0.05(+4.00%) |
May 01, 2017 | 1.350 | 1.350 | 1.250 | 1.250 | 13,282 | -0.10(-7.41%) |
Apr 28, 2017 | 1.250 | 1.350 | 1.250 | 1.350 | 22,838 | +0.10(+8.00%) |
Apr 27, 2017 | 1.300 | 1.300 | 1.200 | 1.250 | 22,005 | -0.05(-3.85%) |
Apr 26, 2017 | 1.400 | 1.400 | 1.300 | 1.300 | 6,195 | -0.05(-3.70%) |
Apr 25, 2017 | 1.400 | 1.450 | 1.350 | 1.350 | 3,167 | -0.05(-3.57%) |
Apr 24, 2017 | 1.350 | 1.400 | 1.238 | 1.400 | 30,473 | +0.05(+3.70%) |
Apr 21, 2017 | 1.350 | 1.350 | 1.350 | 1.350 | 5,250 | +0.00(+0.00%) |
Apr 20, 2017 | 1.300 | 1.450 | 1.300 | 1.350 | 24,039 | -0.05(-3.57%) |
Apr 19, 2017 | 1.450 | 1.500 | 1.400 | 1.400 | 38,822 | +0.00(+0.00%) |
Apr 18, 2017 | 1.300 | 1.400 | 1.295 | 1.400 | 5,501 | +0.10(+7.69%) |
Apr 17, 2017 | 1.300 | 1.300 | 1.300 | 1.300 | 1,099 | +0.00(+0.00%) |
Apr 13, 2017 | 1.245 | 1.300 | 1.200 | 1.300 | 9,915 | +0.05(+4.00%) |
Apr 12, 2017 | 1.300 | 1.300 | 1.250 | 1.250 | 7,617 | +0.00(+0.00%) |
Apr 11, 2017 | 1.300 | 1.300 | 1.250 | 1.250 | 17,433 | -0.05(-3.85%) |
Apr 10, 2017 | 1.345 | 1.350 | 1.250 | 1.300 | 36,007 | +0.00(+0.00%) |
Apr 07, 2017 | 1.350 | 1.350 | 1.300 | 1.300 | 26,380 | -0.05(-3.70%) |
Apr 06, 2017 | 1.350 | 1.350 | 1.305 | 1.350 | 11,997 | +0.00(+0.00%) |
Apr 05, 2017 | 1.400 | 1.400 | 1.350 | 1.350 | 21,799 | +0.01(+0.37%) |
Apr 04, 2017 | 1.550 | 1.550 | 1.300 | 1.345 | 80,653 | -0.01(-0.37%) |
Apr 03, 2017 | 1.400 | 1.450 | 1.350 | 1.350 | 14,377 | +0.00(+0.00%) |
Mar 31, 2017 | 1.400 | 1.450 | 1.350 | 1.350 | 28,168 | +0.00(+0.00%) |
Mar 30, 2017 | 1.450 | 1.475 | 1.350 | 1.350 | 11,961 | -0.10(-6.90%) |
Mar 29, 2017 | 1.450 | 1.450 | 1.450 | 1.450 | 787 | +0.05(+3.57%) |
Mar 28, 2017 | 1.400 | 1.450 | 1.400 | 1.400 | 3,920 | +0.05(+3.70%) |
Mar 27, 2017 | 1.300 | 1.400 | 1.300 | 1.350 | 28,482 | -0.05(-3.57%) |
Mar 24, 2017 | 1.500 | 1.500 | 1.400 | 1.400 | 7,681 | -0.04(-2.60%) |
Mar 23, 2017 | 1.400 | 1.450 | 1.400 | 1.437 | 1,843 | +0.04(+2.67%) |
Mar 22, 2017 | 1.500 | 1.500 | 1.400 | 1.400 | 23,548 | -0.10(-6.67%) |
Mar 21, 2017 | 1.550 | 1.555 | 1.500 | 1.500 | 14,031 | -0.05(-3.23%) |
Mar 20, 2017 | 1.550 | 1.550 | 1.500 | 1.550 | 5,879 | -0.05(-3.13%) |
Mar 17, 2017 | 1.550 | 1.600 | 1.533 | 1.600 | 6,150 | +0.06(+4.07%) |
Mar 16, 2017 | 1.538 | 1.538 | 1.538 | 1.538 | 857 | +0.09(+6.03%) |
Mar 15, 2017 | 1.550 | 1.550 | 1.450 | 1.450 | 14,860 | -0.05(-3.33%) |
Mar 14, 2017 | 1.550 | 1.550 | 1.500 | 1.500 | 596 | +0.00(+0.00%) |
Mar 13, 2017 | 1.550 | 1.550 | 1.500 | 1.500 | 4,292 | +0.00(+0.00%) |
Mar 10, 2017 | 1.500 | 1.550 | 1.500 | 1.500 | 8,552 | +0.00(+0.00%) |
Mar 09, 2017 | 1.500 | 1.535 | 1.500 | 1.500 | 20,401 | +0.00(+0.00%) |
Mar 08, 2017 | 1.500 | 1.500 | 1.500 | 1.500 | 233 | -0.05(-3.23%) |
Mar 07, 2017 | 1.550 | 1.550 | 1.500 | 1.550 | 9,105 | +0.00(+0.00%) |
Mar 06, 2017 | 1.500 | 1.550 | 1.500 | 1.550 | 25,902 | +0.03(+1.64%) |
Mar 03, 2017 | 1.500 | 1.550 | 1.450 | 1.525 | 44,936 | -0.03(-1.61%) |
Mar 02, 2017 | 1.600 | 1.600 | 1.400 | 1.550 | 89,695 | +0.00(+0.00%) |