Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.440 | 1.550 | 1.420 | 1.536 | 76,257 | +0.10(+6.99%) |
May 30, 2017 | 1.454 | 1.460 | 1.410 | 1.435 | 16,793 | -0.02(-1.70%) |
May 26, 2017 | 1.407 | 1.470 | 1.407 | 1.460 | 221,350 | +0.04(+2.82%) |
May 25, 2017 | 1.395 | 1.420 | 1.380 | 1.420 | 36,514 | -0.01(-0.42%) |
May 24, 2017 | 1.350 | 1.426 | 1.320 | 1.426 | 154,200 | +0.03(+1.79%) |
May 23, 2017 | 1.450 | 1.450 | 1.400 | 1.401 | 24,390 | -0.09(-5.98%) |
May 22, 2017 | 1.500 | 1.500 | 1.440 | 1.490 | 81,951 | +0.04(+2.87%) |
May 19, 2017 | 1.366 | 1.448 | 1.310 | 1.448 | 54,889 | +0.06(+4.21%) |
May 18, 2017 | 1.317 | 1.390 | 1.246 | 1.390 | 60,810 | +0.07(+5.30%) |
May 17, 2017 | 1.368 | 1.401 | 1.320 | 1.320 | 98,800 | -0.09(-6.38%) |
May 16, 2017 | 1.290 | 1.410 | 1.290 | 1.410 | 210,432 | +0.12(+9.64%) |
May 15, 2017 | 1.316 | 1.316 | 1.250 | 1.286 | 27,199 | -0.03(-2.58%) |
May 12, 2017 | 1.300 | 1.320 | 1.299 | 1.320 | 207,770 | +0.01(+0.76%) |
May 11, 2017 | 1.256 | 1.325 | 1.256 | 1.310 | 188,645 | +0.05(+3.97%) |
May 10, 2017 | 1.220 | 1.269 | 1.215 | 1.260 | 68,043 | +0.02(+1.61%) |
May 09, 2017 | 1.190 | 1.250 | 1.190 | 1.240 | 148,809 | +0.07(+5.79%) |
May 08, 2017 | 1.120 | 1.190 | 1.120 | 1.172 | 82,041 | -0.00(-0.28%) |
May 05, 2017 | 1.170 | 1.175 | 1.120 | 1.175 | 84,250 | +0.01(+0.46%) |
May 04, 2017 | 1.200 | 1.200 | 1.130 | 1.170 | 117,960 | -0.03(-2.30%) |
May 03, 2017 | 1.218 | 1.220 | 1.180 | 1.198 | 65,386 | -0.05(-3.79%) |
May 02, 2017 | 1.300 | 1.300 | 1.185 | 1.245 | 100,020 | -0.07(-4.98%) |
May 01, 2017 | 1.230 | 1.320 | 1.225 | 1.310 | 114,555 | +0.06(+4.80%) |
Apr 28, 2017 | 1.230 | 1.255 | 1.220 | 1.250 | 74,964 | +0.03(+2.46%) |
Apr 27, 2017 | 1.127 | 1.239 | 1.127 | 1.220 | 149,102 | +0.10(+8.93%) |
Apr 26, 2017 | 1.093 | 1.132 | 1.066 | 1.120 | 178,790 | +0.04(+4.14%) |
Apr 25, 2017 | 1.054 | 1.110 | 1.004 | 1.075 | 124,750 | +0.03(+2.43%) |
Apr 24, 2017 | 0.9777 | 1.050 | 0.9600 | 1.050 | 67,700 | +0.09(+9.45%) |
Apr 21, 2017 | 0.9635 | 0.9635 | 0.9500 | 0.9593 | 44,500 | +0.02(+2.11%) |
Apr 20, 2017 | 0.9420 | 0.9779 | 0.9395 | 0.9395 | 68,050 | +0.02(+1.69%) |
Apr 19, 2017 | 0.9400 | 0.9400 | 0.9200 | 0.9239 | 17,145 | -0.08(-7.61%) |
Apr 18, 2017 | 1.000 | 1.000 | 0.9143 | 1.000 | 224,274 | +0.00(+0.00%) |
Apr 17, 2017 | 1.059 | 1.090 | 1.000 | 1.000 | 23,000 | -0.08(-7.22%) |
Apr 13, 2017 | 1.100 | 1.100 | 1.078 | 1.078 | 24,937 | -0.04(-3.77%) |
Apr 12, 2017 | 1.100 | 1.120 | 1.098 | 1.120 | 72,000 | +0.03(+2.80%) |
Apr 11, 2017 | 1.120 | 1.120 | 1.089 | 1.089 | 15,150 | -0.04(-3.58%) |
Apr 10, 2017 | 1.159 | 1.159 | 1.130 | 1.130 | 30,935 | -0.04(-3.09%) |
Apr 07, 2017 | 1.180 | 1.220 | 1.150 | 1.166 | 110,948 | -0.01(-1.09%) |
Apr 06, 2017 | 1.036 | 1.179 | 1.036 | 1.179 | 80,700 | +0.13(+12.28%) |
Apr 05, 2017 | 1.084 | 1.107 | 1.046 | 1.050 | 57,635 | -0.01(-0.92%) |
Apr 04, 2017 | 1.063 | 1.064 | 1.047 | 1.060 | 28,300 | -0.04(-3.92%) |
Apr 03, 2017 | 1.109 | 1.109 | 1.080 | 1.103 | 14,750 | -0.03(-2.39%) |
Mar 31, 2017 | 1.088 | 1.130 | 1.080 | 1.130 | 39,782 | +0.03(+2.73%) |
Mar 30, 2017 | 1.032 | 1.120 | 1.032 | 1.100 | 14,600 | -0.01(-0.61%) |
Mar 29, 2017 | 1.111 | 1.111 | 1.080 | 1.107 | 22,020 | +0.01(+0.62%) |
Mar 28, 2017 | 1.100 | 1.130 | 1.100 | 1.100 | 16,300 | -0.02(-1.79%) |
Mar 27, 2017 | 1.160 | 1.160 | 1.100 | 1.120 | 71,655 | -0.03(-2.44%) |
Mar 24, 2017 | 1.108 | 1.148 | 1.080 | 1.148 | 94,262 | +0.02(+1.59%) |
Mar 23, 2017 | 1.080 | 1.133 | 1.080 | 1.130 | 185,412 | +0.05(+4.82%) |
Mar 22, 2017 | 1.099 | 1.124 | 1.031 | 1.078 | 83,145 | -0.05(-4.60%) |
Mar 21, 2017 | 1.140 | 1.140 | 1.107 | 1.130 | 25,350 | -0.03(-2.25%) |
Mar 20, 2017 | 1.169 | 1.169 | 1.129 | 1.156 | 51,920 | -0.01(-1.20%) |
Mar 17, 2017 | 1.189 | 1.199 | 1.160 | 1.170 | 172,590 | -0.01(-0.85%) |
Mar 16, 2017 | 1.171 | 1.191 | 1.140 | 1.180 | 91,220 | -0.02(-1.67%) |
Mar 15, 2017 | 1.090 | 1.200 | 1.090 | 1.200 | 44,025 | +0.12(+11.11%) |
Mar 14, 2017 | 1.076 | 1.087 | 1.020 | 1.080 | 226,758 | -0.02(-1.82%) |
Mar 13, 2017 | 1.119 | 1.121 | 1.080 | 1.100 | 115,575 | -0.03(-2.97%) |
Mar 10, 2017 | 1.165 | 1.170 | 1.119 | 1.134 | 115,573 | -0.02(-1.42%) |
Mar 09, 2017 | 1.190 | 1.190 | 1.150 | 1.150 | 58,419 | -0.04(-3.36%) |
Mar 08, 2017 | 1.150 | 1.200 | 1.150 | 1.190 | 176,808 | +0.03(+2.15%) |
Mar 07, 2017 | 1.200 | 1.200 | 1.162 | 1.165 | 24,480 | -0.05(-3.85%) |
Mar 06, 2017 | 1.280 | 1.320 | 1.190 | 1.212 | 61,410 | -0.08(-6.38%) |
Mar 03, 2017 | 1.269 | 1.300 | 1.231 | 1.294 | 129,722 | +0.00(+0.31%) |
Mar 02, 2017 | 1.273 | 1.313 | 1.260 | 1.290 | 133,105 | +0.05(+4.10%) |