Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.238 | 1.238 | 1.150 | 1.180 | 47,827 | -0.04(-3.28%) |
May 30, 2017 | 1.300 | 1.300 | 1.200 | 1.220 | 46,558 | -0.07(-5.43%) |
May 26, 2017 | 1.275 | 1.300 | 1.260 | 1.290 | 43,223 | +0.00(+0.00%) |
May 25, 2017 | 1.280 | 1.300 | 1.230 | 1.290 | 30,328 | +0.01(+0.78%) |
May 24, 2017 | 1.290 | 1.290 | 1.250 | 1.280 | 40,986 | +0.01(+0.79%) |
May 23, 2017 | 1.300 | 1.300 | 1.220 | 1.270 | 79,673 | -0.01(-0.78%) |
May 22, 2017 | 1.250 | 1.280 | 1.250 | 1.280 | 44,601 | +0.03(+2.40%) |
May 19, 2017 | 1.210 | 1.270 | 1.200 | 1.250 | 55,696 | +0.03(+2.46%) |
May 18, 2017 | 1.180 | 1.240 | 1.160 | 1.220 | 59,219 | +0.08(+7.02%) |
May 17, 2017 | 1.220 | 1.248 | 1.140 | 1.140 | 96,454 | -0.07(-5.79%) |
May 16, 2017 | 1.260 | 1.260 | 1.210 | 1.210 | 59,220 | -0.04(-3.20%) |
May 15, 2017 | 1.240 | 1.280 | 1.200 | 1.250 | 55,740 | +0.03(+2.46%) |
May 12, 2017 | 1.340 | 1.340 | 1.200 | 1.220 | 163,853 | -0.09(-6.87%) |
May 11, 2017 | 1.350 | 1.350 | 1.210 | 1.310 | 88,866 | -0.06(-4.38%) |
May 10, 2017 | 1.380 | 1.390 | 1.340 | 1.370 | 57,174 | -0.01(-0.72%) |
May 09, 2017 | 1.360 | 1.390 | 1.330 | 1.380 | 28,917 | +0.01(+0.73%) |
May 08, 2017 | 1.365 | 1.390 | 1.340 | 1.370 | 34,876 | +0.00(+0.00%) |
May 05, 2017 | 1.340 | 1.400 | 1.340 | 1.370 | 28,552 | +0.03(+2.24%) |
May 04, 2017 | 1.400 | 1.400 | 1.330 | 1.340 | 33,638 | -0.04(-2.90%) |
May 03, 2017 | 1.390 | 1.400 | 1.370 | 1.380 | 46,097 | +0.00(+0.00%) |
May 02, 2017 | 1.380 | 1.400 | 1.368 | 1.380 | 73,878 | -0.01(-0.72%) |
May 01, 2017 | 1.390 | 1.400 | 1.360 | 1.390 | 65,302 | -0.01(-0.71%) |
Apr 28, 2017 | 1.410 | 1.410 | 1.350 | 1.400 | 47,568 | +0.02(+1.45%) |
Apr 27, 2017 | 1.400 | 1.410 | 1.380 | 1.380 | 81,696 | -0.02(-1.43%) |
Apr 26, 2017 | 1.400 | 1.410 | 1.380 | 1.400 | 152,675 | -0.01(-0.71%) |
Apr 25, 2017 | 1.400 | 1.410 | 1.351 | 1.410 | 158,906 | +0.02(+1.44%) |
Apr 24, 2017 | 1.390 | 1.410 | 1.370 | 1.390 | 67,986 | +0.00(+0.10%) |
Apr 21, 2017 | 1.390 | 1.410 | 1.380 | 1.389 | 18,738 | +0.02(+1.36%) |
Apr 20, 2017 | 1.380 | 1.410 | 1.370 | 1.370 | 67,993 | -0.03(-2.14%) |
Apr 19, 2017 | 1.390 | 1.410 | 1.390 | 1.400 | 34,468 | +0.00(+0.00%) |
Apr 18, 2017 | 1.390 | 1.430 | 1.390 | 1.400 | 45,291 | -0.01(-0.71%) |
Apr 17, 2017 | 1.420 | 1.431 | 1.410 | 1.410 | 12,333 | -0.02(-1.40%) |
Apr 13, 2017 | 1.420 | 1.440 | 1.380 | 1.430 | 36,306 | +0.00(+0.00%) |
Apr 12, 2017 | 1.390 | 1.450 | 1.390 | 1.430 | 85,661 | +0.03(+2.14%) |
Apr 11, 2017 | 1.417 | 1.420 | 1.393 | 1.400 | 11,893 | -0.01(-0.71%) |
Apr 10, 2017 | 1.420 | 1.430 | 1.380 | 1.410 | 24,234 | -0.01(-0.70%) |
Apr 07, 2017 | 1.409 | 1.480 | 1.370 | 1.420 | 140,969 | +0.03(+2.16%) |
Apr 06, 2017 | 1.360 | 1.410 | 1.350 | 1.390 | 89,597 | +0.04(+2.96%) |
Apr 05, 2017 | 1.410 | 1.450 | 1.330 | 1.350 | 117,934 | -0.06(-4.26%) |
Apr 04, 2017 | 1.460 | 1.490 | 1.390 | 1.410 | 221,788 | -0.02(-1.40%) |
Apr 03, 2017 | 1.470 | 1.490 | 1.428 | 1.430 | 95,536 | -0.03(-2.05%) |
Mar 31, 2017 | 1.390 | 1.490 | 1.360 | 1.460 | 279,430 | +0.07(+5.04%) |
Mar 30, 2017 | 1.330 | 1.390 | 1.310 | 1.390 | 212,328 | +0.08(+6.11%) |
Mar 29, 2017 | 1.330 | 1.360 | 1.284 | 1.310 | 134,431 | -0.01(-0.76%) |
Mar 28, 2017 | 1.230 | 1.360 | 1.210 | 1.320 | 104,903 | +0.10(+8.20%) |
Mar 27, 2017 | 1.190 | 1.250 | 1.160 | 1.220 | 80,934 | +0.03(+2.52%) |
Mar 24, 2017 | 1.162 | 1.190 | 1.130 | 1.190 | 45,562 | +0.01(+0.85%) |
Mar 23, 2017 | 1.190 | 1.200 | 1.110 | 1.180 | 102,697 | -0.01(-0.84%) |
Mar 22, 2017 | 1.210 | 1.270 | 1.180 | 1.190 | 120,368 | -0.05(-4.03%) |
Mar 21, 2017 | 1.300 | 1.330 | 1.220 | 1.240 | 119,482 | -0.05(-3.88%) |
Mar 20, 2017 | 1.210 | 1.290 | 1.200 | 1.290 | 99,736 | +0.08(+6.61%) |
Mar 17, 2017 | 1.240 | 1.240 | 1.190 | 1.210 | 68,671 | +0.00(+0.00%) |
Mar 16, 2017 | 1.210 | 1.320 | 1.180 | 1.210 | 189,692 | +0.00(+0.00%) |
Mar 15, 2017 | 1.310 | 1.310 | 1.190 | 1.210 | 209,498 | -0.10(-7.63%) |
Mar 14, 2017 | 1.310 | 1.320 | 1.282 | 1.310 | 58,943 | -0.01(-0.76%) |
Mar 13, 2017 | 1.330 | 1.350 | 1.280 | 1.320 | 182,258 | -0.01(-0.75%) |
Mar 10, 2017 | 1.310 | 1.380 | 1.260 | 1.330 | 236,511 | +0.03(+2.31%) |
Mar 09, 2017 | 1.330 | 1.340 | 1.280 | 1.300 | 115,476 | -0.01(-0.76%) |
Mar 08, 2017 | 1.350 | 1.380 | 1.300 | 1.310 | 159,080 | -0.03(-2.24%) |
Mar 07, 2017 | 1.380 | 1.420 | 1.310 | 1.340 | 119,162 | -0.03(-2.19%) |
Mar 06, 2017 | 1.400 | 1.420 | 1.300 | 1.370 | 189,565 | +0.04(+3.01%) |
Mar 03, 2017 | 1.450 | 1.510 | 1.320 | 1.330 | 411,333 | -0.12(-8.28%) |
Mar 02, 2017 | 1.530 | 1.560 | 1.430 | 1.450 | 243,610 | -0.08(-5.23%) |