Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.900 | 2.100 | 1.900 | 2.040 | 239,007 | +0.12(+6.25%) |
May 30, 2017 | 1.870 | 1.940 | 1.870 | 1.920 | 28,420 | -0.05(-2.54%) |
May 29, 2017 | 1.910 | 1.970 | 1.910 | 1.970 | 61,400 | +0.00(+0.00%) |
May 26, 2017 | 1.890 | 1.970 | 1.890 | 1.970 | 223,564 | +0.08(+4.23%) |
May 25, 2017 | 1.850 | 1.910 | 1.820 | 1.890 | 59,670 | -0.02(-1.05%) |
May 24, 2017 | 1.890 | 1.930 | 1.800 | 1.910 | 161,232 | +0.00(+0.00%) |
May 23, 2017 | 1.930 | 1.940 | 1.890 | 1.910 | 142,268 | -0.06(-3.05%) |
May 19, 2017 | 1.850 | 1.970 | 1.770 | 1.970 | 209,447 | +0.09(+4.79%) |
May 18, 2017 | 1.760 | 1.890 | 1.670 | 1.880 | 205,014 | +0.08(+4.44%) |
May 17, 2017 | 1.850 | 1.940 | 1.780 | 1.800 | 144,155 | -0.11(-5.76%) |
May 16, 2017 | 1.750 | 1.920 | 1.750 | 1.910 | 260,055 | +0.18(+10.40%) |
May 15, 2017 | 1.740 | 1.750 | 1.710 | 1.730 | 78,782 | -0.06(-3.35%) |
May 12, 2017 | 1.770 | 1.820 | 1.770 | 1.790 | 270,742 | +0.02(+1.13%) |
May 11, 2017 | 1.730 | 1.800 | 1.720 | 1.770 | 296,053 | +0.05(+2.91%) |
May 10, 2017 | 1.660 | 1.720 | 1.650 | 1.720 | 111,851 | +0.01(+0.58%) |
May 09, 2017 | 1.620 | 1.710 | 1.620 | 1.710 | 168,721 | +0.08(+4.91%) |
May 08, 2017 | 1.530 | 1.630 | 1.530 | 1.630 | 148,325 | +0.05(+3.16%) |
May 05, 2017 | 1.570 | 1.590 | 1.550 | 1.580 | 135,360 | -0.05(-3.07%) |
May 04, 2017 | 1.610 | 1.650 | 1.580 | 1.630 | 225,510 | +0.00(+0.00%) |
May 03, 2017 | 1.650 | 1.660 | 1.620 | 1.630 | 99,146 | -0.06(-3.55%) |
May 02, 2017 | 1.750 | 1.770 | 1.610 | 1.690 | 266,666 | -0.10(-5.59%) |
May 01, 2017 | 1.680 | 1.790 | 1.670 | 1.790 | 244,152 | +0.09(+5.29%) |
Apr 28, 2017 | 1.660 | 1.700 | 1.640 | 1.700 | 279,766 | +0.06(+3.66%) |
Apr 27, 2017 | 1.520 | 1.680 | 1.520 | 1.640 | 274,238 | +0.15(+10.07%) |
Apr 26, 2017 | 1.480 | 1.550 | 1.430 | 1.490 | 236,840 | +0.04(+2.76%) |
Apr 25, 2017 | 1.420 | 1.500 | 1.400 | 1.450 | 140,501 | +0.01(+0.69%) |
Apr 24, 2017 | 1.300 | 1.440 | 1.280 | 1.440 | 100,250 | +0.14(+10.77%) |
Apr 21, 2017 | 1.300 | 1.300 | 1.270 | 1.300 | 73,850 | +0.04(+3.17%) |
Apr 20, 2017 | 1.250 | 1.300 | 1.220 | 1.260 | 155,700 | +0.01(+0.80%) |
Apr 19, 2017 | 1.310 | 1.310 | 1.230 | 1.250 | 111,264 | -0.08(-6.02%) |
Apr 18, 2017 | 1.340 | 1.370 | 1.230 | 1.330 | 387,499 | +0.00(+0.00%) |
Apr 17, 2017 | 1.450 | 1.460 | 1.330 | 1.330 | 66,725 | -0.09(-6.34%) |
Apr 13, 2017 | 1.480 | 1.490 | 1.400 | 1.420 | 138,300 | -0.07(-4.70%) |
Apr 12, 2017 | 1.460 | 1.490 | 1.460 | 1.490 | 48,080 | +0.03(+2.05%) |
Apr 11, 2017 | 1.410 | 1.500 | 1.410 | 1.460 | 62,021 | +0.01(+0.69%) |
Apr 10, 2017 | 1.540 | 1.540 | 1.460 | 1.450 | 63,819 | -0.15(-9.38%) |
Apr 07, 2017 | 1.540 | 1.600 | 1.530 | 1.600 | 201,728 | +0.03(+1.91%) |
Apr 06, 2017 | 1.400 | 1.570 | 1.380 | 1.570 | 225,016 | +0.19(+13.77%) |
Apr 05, 2017 | 1.440 | 1.470 | 1.380 | 1.380 | 101,790 | -0.06(-4.17%) |
Apr 04, 2017 | 1.450 | 1.450 | 1.390 | 1.440 | 116,660 | +0.00(+0.00%) |
Apr 03, 2017 | 1.470 | 1.480 | 1.440 | 1.440 | 29,800 | -0.01(-0.69%) |
Mar 31, 2017 | 1.460 | 1.470 | 1.410 | 1.450 | 111,325 | -0.01(-0.68%) |
Mar 30, 2017 | 1.440 | 1.470 | 1.430 | 1.460 | 86,475 | +0.06(+4.29%) |
Mar 29, 2017 | 1.450 | 1.480 | 1.400 | 1.400 | 102,245 | -0.08(-5.41%) |
Mar 28, 2017 | 1.460 | 1.500 | 1.430 | 1.480 | 45,915 | +0.01(+0.68%) |
Mar 27, 2017 | 1.540 | 1.540 | 1.470 | 1.470 | 95,030 | -0.05(-3.29%) |
Mar 24, 2017 | 1.470 | 1.530 | 1.420 | 1.520 | 303,222 | +0.02(+1.33%) |
Mar 23, 2017 | 1.420 | 1.500 | 1.420 | 1.500 | 212,333 | +0.07(+4.90%) |
Mar 22, 2017 | 1.420 | 1.490 | 1.370 | 1.430 | 145,391 | -0.05(-3.38%) |
Mar 21, 2017 | 1.500 | 1.510 | 1.460 | 1.480 | 68,200 | +0.00(+0.00%) |
Mar 20, 2017 | 1.550 | 1.550 | 1.480 | 1.480 | 100,245 | -0.06(-3.90%) |
Mar 17, 2017 | 1.580 | 1.590 | 1.530 | 1.540 | 286,190 | -0.06(-3.75%) |
Mar 16, 2017 | 1.570 | 1.600 | 1.540 | 1.600 | 110,132 | +0.00(+0.00%) |
Mar 15, 2017 | 1.470 | 1.600 | 1.440 | 1.600 | 385,290 | +0.12(+8.11%) |
Mar 14, 2017 | 1.480 | 1.480 | 1.360 | 1.480 | 358,585 | +0.01(+0.68%) |
Mar 13, 2017 | 1.490 | 1.500 | 1.450 | 1.470 | 204,513 | -0.03(-2.00%) |
Mar 10, 2017 | 1.520 | 1.560 | 1.480 | 1.500 | 349,277 | -0.05(-3.23%) |
Mar 09, 2017 | 1.590 | 1.600 | 1.550 | 1.550 | 71,070 | -0.05(-3.13%) |
Mar 08, 2017 | 1.540 | 1.610 | 1.540 | 1.600 | 204,820 | +0.04(+2.56%) |
Mar 07, 2017 | 1.640 | 1.640 | 1.550 | 1.560 | 145,150 | -0.08(-4.88%) |
Mar 06, 2017 | 1.710 | 1.750 | 1.580 | 1.640 | 84,732 | -0.08(-4.65%) |
Mar 03, 2017 | 1.710 | 1.720 | 1.620 | 1.720 | 204,210 | -0.01(-0.58%) |
Mar 02, 2017 | 1.690 | 1.740 | 1.680 | 1.730 | 263,579 | +0.02(+1.17%) |