Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.090 | 1.090 | 1.050 | 1.070 | 21,231 | +0.01(+0.94%) |
May 30, 2017 | 1.060 | 1.089 | 1.050 | 1.060 | 49,989 | -0.03(-2.75%) |
May 26, 2017 | 1.180 | 1.180 | 1.050 | 1.090 | 58,544 | -0.06(-5.22%) |
May 25, 2017 | 1.150 | 1.190 | 1.140 | 1.150 | 42,471 | +0.00(+0.00%) |
May 24, 2017 | 1.080 | 1.150 | 1.080 | 1.150 | 22,608 | +0.07(+6.53%) |
May 23, 2017 | 1.130 | 1.150 | 1.010 | 1.079 | 122,489 | -0.05(-4.47%) |
May 22, 2017 | 1.100 | 1.150 | 1.080 | 1.130 | 61,318 | +0.03(+2.73%) |
May 19, 2017 | 1.150 | 1.250 | 1.030 | 1.100 | 161,826 | +0.10(+10.00%) |
May 18, 2017 | 1.050 | 1.100 | 0.9800 | 1.000 | 270,752 | -0.07(-6.54%) |
May 17, 2017 | 1.130 | 1.150 | 1.060 | 1.070 | 49,289 | -0.06(-5.32%) |
May 16, 2017 | 1.170 | 1.190 | 1.130 | 1.130 | 66,969 | -0.01(-0.87%) |
May 15, 2017 | 1.290 | 1.320 | 1.065 | 1.140 | 132,362 | -0.13(-10.24%) |
May 12, 2017 | 1.290 | 1.410 | 1.270 | 1.270 | 14,849 | -0.02(-1.55%) |
May 11, 2017 | 1.314 | 1.400 | 1.290 | 1.290 | 30,240 | -0.08(-5.84%) |
May 10, 2017 | 1.360 | 1.442 | 1.350 | 1.370 | 37,921 | -0.03(-2.14%) |
May 09, 2017 | 1.390 | 1.470 | 1.360 | 1.400 | 33,757 | +0.02(+1.45%) |
May 08, 2017 | 1.430 | 1.469 | 1.310 | 1.380 | 106,245 | -0.03(-2.14%) |
May 05, 2017 | 1.210 | 1.552 | 1.180 | 1.410 | 245,627 | +0.21(+17.52%) |
May 04, 2017 | 1.200 | 1.260 | 1.180 | 1.200 | 80,363 | +0.00(+0.00%) |
May 03, 2017 | 1.180 | 1.200 | 1.180 | 1.200 | 26,029 | +0.03(+2.56%) |
May 02, 2017 | 1.220 | 1.250 | 1.165 | 1.170 | 56,934 | -0.04(-3.31%) |
May 01, 2017 | 1.290 | 1.310 | 1.190 | 1.210 | 65,399 | -0.05(-3.97%) |
Apr 28, 2017 | 1.320 | 1.430 | 1.240 | 1.260 | 51,556 | -0.05(-3.82%) |
Apr 27, 2017 | 1.330 | 1.380 | 1.300 | 1.310 | 304,865 | -0.03(-2.24%) |
Apr 26, 2017 | 1.390 | 1.400 | 1.332 | 1.340 | 97,530 | -0.05(-3.60%) |
Apr 25, 2017 | 1.340 | 1.400 | 1.340 | 1.390 | 14,418 | +0.02(+1.46%) |
Apr 24, 2017 | 1.400 | 1.400 | 1.340 | 1.370 | 18,175 | -0.01(-0.72%) |
Apr 21, 2017 | 1.304 | 1.400 | 1.300 | 1.380 | 23,611 | +0.08(+6.15%) |
Apr 20, 2017 | 1.280 | 1.330 | 1.280 | 1.300 | 61,623 | -0.01(-0.76%) |
Apr 19, 2017 | 1.310 | 1.330 | 1.310 | 1.310 | 4,813 | +0.01(+0.77%) |
Apr 18, 2017 | 1.300 | 1.350 | 1.260 | 1.300 | 20,490 | +0.02(+1.17%) |
Apr 17, 2017 | 1.410 | 1.410 | 1.260 | 1.285 | 41,312 | -0.09(-6.88%) |
Apr 13, 2017 | 1.380 | 1.420 | 1.350 | 1.380 | 17,119 | +0.01(+0.73%) |
Apr 12, 2017 | 1.340 | 1.450 | 1.322 | 1.370 | 13,851 | -0.01(-0.72%) |
Apr 11, 2017 | 1.260 | 1.480 | 1.260 | 1.380 | 59,285 | +0.15(+12.20%) |
Apr 10, 2017 | 1.250 | 1.270 | 1.211 | 1.230 | 29,802 | -0.04(-3.15%) |
Apr 07, 2017 | 1.322 | 1.338 | 1.270 | 1.270 | 65,484 | -0.04(-3.05%) |
Apr 06, 2017 | 1.320 | 1.330 | 1.280 | 1.310 | 4,134 | +0.02(+1.55%) |
Apr 05, 2017 | 1.290 | 1.350 | 1.290 | 1.290 | 22,612 | +0.00(+0.00%) |
Apr 04, 2017 | 1.340 | 1.370 | 1.260 | 1.290 | 42,871 | -0.05(-3.73%) |
Apr 03, 2017 | 1.400 | 1.428 | 1.340 | 1.340 | 26,058 | -0.06(-4.29%) |
Mar 31, 2017 | 1.430 | 1.450 | 1.390 | 1.400 | 16,732 | -0.03(-2.10%) |
Mar 30, 2017 | 1.450 | 1.500 | 1.390 | 1.430 | 52,557 | -0.01(-0.69%) |
Mar 29, 2017 | 1.460 | 1.500 | 1.410 | 1.440 | 19,812 | -0.03(-2.04%) |
Mar 28, 2017 | 1.490 | 1.500 | 1.440 | 1.470 | 47,187 | +0.00(+0.00%) |
Mar 27, 2017 | 1.460 | 1.480 | 1.410 | 1.470 | 12,101 | +0.03(+2.08%) |
Mar 24, 2017 | 1.380 | 1.500 | 1.380 | 1.440 | 21,917 | +0.09(+6.67%) |
Mar 23, 2017 | 1.330 | 1.410 | 1.321 | 1.350 | 19,850 | +0.05(+3.85%) |
Mar 22, 2017 | 1.290 | 1.320 | 1.250 | 1.300 | 63,058 | +0.01(+0.85%) |
Mar 21, 2017 | 1.400 | 1.437 | 1.260 | 1.289 | 84,848 | -0.11(-7.93%) |
Mar 20, 2017 | 1.440 | 1.489 | 1.400 | 1.400 | 65,385 | -0.06(-4.11%) |
Mar 17, 2017 | 1.500 | 1.510 | 1.450 | 1.460 | 35,037 | -0.04(-2.67%) |
Mar 16, 2017 | 1.420 | 1.510 | 1.420 | 1.500 | 12,797 | +0.07(+4.90%) |
Mar 15, 2017 | 1.420 | 1.450 | 1.400 | 1.430 | 37,068 | +0.01(+0.70%) |
Mar 14, 2017 | 1.500 | 1.555 | 1.400 | 1.420 | 106,701 | -0.16(-10.13%) |
Mar 13, 2017 | 1.630 | 1.630 | 1.500 | 1.580 | 69,709 | -0.02(-1.25%) |
Mar 10, 2017 | 1.630 | 1.708 | 1.565 | 1.600 | 42,173 | +0.00(+0.00%) |
Mar 09, 2017 | 1.510 | 1.707 | 1.510 | 1.600 | 60,107 | +0.09(+5.96%) |
Mar 08, 2017 | 1.580 | 1.600 | 1.510 | 1.510 | 67,682 | -0.04(-2.58%) |
Mar 07, 2017 | 1.577 | 1.599 | 1.540 | 1.550 | 67,683 | -0.02(-1.27%) |
Mar 06, 2017 | 1.630 | 1.630 | 1.530 | 1.570 | 133,211 | -0.04(-2.48%) |
Mar 03, 2017 | 1.580 | 1.630 | 1.580 | 1.610 | 31,960 | +0.01(+0.63%) |
Mar 02, 2017 | 1.660 | 1.690 | 1.590 | 1.600 | 122,214 | -0.06(-3.61%) |