Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.130 | 1.140 | 1.120 | 1.140 | 623,136 | +0.01(+0.88%) |
May 30, 2017 | 1.140 | 1.140 | 1.120 | 1.130 | 668,922 | +0.00(+0.00%) |
May 26, 2017 | 1.130 | 1.140 | 1.110 | 1.130 | 642,219 | +0.01(+0.89%) |
May 25, 2017 | 1.130 | 1.130 | 1.100 | 1.120 | 802,920 | +0.02(+1.82%) |
May 24, 2017 | 1.120 | 1.130 | 1.060 | 1.100 | 1,187,375 | -0.02(-1.79%) |
May 23, 2017 | 1.080 | 1.120 | 1.080 | 1.120 | 1,053,329 | +0.04(+3.70%) |
May 22, 2017 | 1.040 | 1.080 | 1.040 | 1.080 | 901,168 | +0.04(+3.85%) |
May 19, 2017 | 1.030 | 1.060 | 1.030 | 1.040 | 377,682 | +0.00(+0.00%) |
May 18, 2017 | 1.050 | 1.060 | 1.020 | 1.040 | 685,393 | +0.00(+0.00%) |
May 17, 2017 | 1.010 | 1.040 | 1.010 | 1.040 | 741,853 | +0.03(+2.97%) |
May 16, 2017 | 1.010 | 1.030 | 0.9900 | 1.010 | 1,186,397 | +0.00(+0.00%) |
May 15, 2017 | 1.010 | 1.020 | 1.000 | 1.010 | 580,750 | +0.00(+0.00%) |
May 12, 2017 | 1.010 | 1.020 | 1.000 | 1.010 | 428,801 | +0.00(+0.00%) |
May 11, 2017 | 1.030 | 1.030 | 0.9901 | 1.010 | 993,838 | -0.01(-0.98%) |
May 10, 2017 | 1.020 | 1.040 | 1.010 | 1.020 | 896,830 | +0.00(+0.00%) |
May 09, 2017 | 1.020 | 1.040 | 1.010 | 1.020 | 762,654 | -0.01(-0.97%) |
May 08, 2017 | 1.050 | 1.070 | 1.010 | 1.030 | 787,264 | -0.01(-0.96%) |
May 05, 2017 | 1.040 | 1.085 | 1.030 | 1.040 | 858,342 | -0.01(-0.95%) |
May 04, 2017 | 1.040 | 1.060 | 1.020 | 1.050 | 517,924 | +0.02(+1.94%) |
May 03, 2017 | 1.020 | 1.040 | 1.010 | 1.030 | 663,984 | +0.01(+0.98%) |
May 02, 2017 | 1.030 | 1.040 | 1.000 | 1.020 | 856,096 | +0.00(+0.00%) |
May 01, 2017 | 1.020 | 1.040 | 1.010 | 1.020 | 652,805 | +0.01(+0.99%) |
Apr 28, 2017 | 1.020 | 1.050 | 1.010 | 1.010 | 389,964 | -0.02(-1.94%) |
Apr 27, 2017 | 1.020 | 1.050 | 1.010 | 1.030 | 338,765 | +0.01(+0.98%) |
Apr 26, 2017 | 1.050 | 1.050 | 0.9995 | 1.020 | 1,296,866 | -0.02(-1.92%) |
Apr 25, 2017 | 1.010 | 1.050 | 1.010 | 1.040 | 885,637 | +0.03(+2.97%) |
Apr 24, 2017 | 1.000 | 1.010 | 1.000 | 1.010 | 515,622 | +0.01(+1.00%) |
Apr 21, 2017 | 1.010 | 1.020 | 1.000 | 1.000 | 496,101 | -0.01(-0.99%) |
Apr 20, 2017 | 1.020 | 1.020 | 1.000 | 1.010 | 843,363 | +0.01(+1.00%) |
Apr 19, 2017 | 1.030 | 1.040 | 1.000 | 1.000 | 435,065 | -0.02(-1.96%) |
Apr 18, 2017 | 1.030 | 1.050 | 1.020 | 1.020 | 475,990 | -0.02(-1.92%) |
Apr 17, 2017 | 1.030 | 1.040 | 1.020 | 1.040 | 417,078 | +0.01(+0.97%) |
Apr 13, 2017 | 1.050 | 1.050 | 1.020 | 1.030 | 606,247 | -0.01(-0.96%) |
Apr 12, 2017 | 1.040 | 1.050 | 1.030 | 1.040 | 222,930 | +0.01(+0.97%) |
Apr 11, 2017 | 1.040 | 1.050 | 1.020 | 1.030 | 551,221 | -0.01(-0.96%) |
Apr 10, 2017 | 1.040 | 1.060 | 1.030 | 1.040 | 293,240 | -0.01(-0.95%) |
Apr 07, 2017 | 1.040 | 1.060 | 1.030 | 1.050 | 846,766 | +0.01(+0.96%) |
Apr 06, 2017 | 1.040 | 1.060 | 1.030 | 1.040 | 276,873 | -0.01(-0.95%) |
Apr 05, 2017 | 1.070 | 1.076 | 1.040 | 1.050 | 824,124 | -0.01(-0.94%) |
Apr 04, 2017 | 1.080 | 1.085 | 1.050 | 1.060 | 835,661 | -0.02(-1.85%) |
Apr 03, 2017 | 1.110 | 1.120 | 1.080 | 1.080 | 400,151 | -0.04(-3.57%) |
Mar 31, 2017 | 1.090 | 1.120 | 1.080 | 1.120 | 530,661 | +0.03(+2.75%) |
Mar 30, 2017 | 1.100 | 1.130 | 1.080 | 1.090 | 530,695 | -0.02(-1.80%) |
Mar 29, 2017 | 1.080 | 1.130 | 1.080 | 1.110 | 525,140 | +0.03(+2.78%) |
Mar 28, 2017 | 1.100 | 1.110 | 1.070 | 1.080 | 337,616 | -0.02(-1.82%) |
Mar 27, 2017 | 1.110 | 1.110 | 1.060 | 1.100 | 457,038 | +0.00(+0.00%) |
Mar 24, 2017 | 1.090 | 1.100 | 1.090 | 1.100 | 181,208 | +0.01(+0.92%) |
Mar 23, 2017 | 1.070 | 1.105 | 1.065 | 1.090 | 623,287 | +0.03(+2.83%) |
Mar 22, 2017 | 1.080 | 1.090 | 1.050 | 1.060 | 692,535 | -0.03(-2.75%) |
Mar 21, 2017 | 1.120 | 1.130 | 1.080 | 1.090 | 646,808 | -0.01(-0.91%) |
Mar 20, 2017 | 1.150 | 1.160 | 1.100 | 1.100 | 402,767 | -0.06(-5.17%) |
Mar 17, 2017 | 1.090 | 1.180 | 1.090 | 1.160 | 864,058 | +0.06(+5.45%) |
Mar 16, 2017 | 1.110 | 1.140 | 1.100 | 1.100 | 498,547 | -0.01(-0.90%) |
Mar 15, 2017 | 1.120 | 1.140 | 1.090 | 1.110 | 822,550 | +0.00(+0.00%) |
Mar 14, 2017 | 1.110 | 1.120 | 1.090 | 1.110 | 638,400 | +0.00(+0.00%) |
Mar 13, 2017 | 1.140 | 1.150 | 1.100 | 1.110 | 985,138 | -0.02(-1.77%) |
Mar 10, 2017 | 1.190 | 1.200 | 1.120 | 1.130 | 1,378,246 | -0.08(-6.61%) |
Mar 09, 2017 | 1.240 | 1.250 | 1.170 | 1.210 | 5,706,900 | +0.17(+16.35%) |
Mar 08, 2017 | 1.090 | 1.090 | 1.040 | 1.040 | 1,253,454 | -0.04(-3.70%) |
Mar 07, 2017 | 1.080 | 1.090 | 1.070 | 1.080 | 424,766 | -0.01(-0.92%) |
Mar 06, 2017 | 1.080 | 1.100 | 1.080 | 1.090 | 423,996 | +0.00(+0.00%) |
Mar 03, 2017 | 1.110 | 1.120 | 1.070 | 1.090 | 472,219 | -0.02(-1.80%) |
Mar 02, 2017 | 1.130 | 1.140 | 1.100 | 1.110 | 322,188 | -0.03(-2.63%) |