Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.360 | 1.390 | 1.350 | 1.390 | 387,704 | +0.01(+0.72%) |
May 30, 2017 | 1.390 | 1.400 | 1.360 | 1.380 | 490,498 | +0.04(+2.99%) |
May 26, 2017 | 1.300 | 1.380 | 1.290 | 1.340 | 802,815 | +0.04(+3.08%) |
May 25, 2017 | 1.340 | 1.350 | 1.290 | 1.300 | 1,270,995 | -0.04(-2.99%) |
May 24, 2017 | 1.370 | 1.400 | 1.320 | 1.340 | 981,772 | -0.04(-2.90%) |
May 23, 2017 | 1.410 | 1.420 | 1.370 | 1.380 | 547,044 | -0.03(-2.13%) |
May 22, 2017 | 1.430 | 1.450 | 1.410 | 1.410 | 440,088 | -0.03(-2.08%) |
May 19, 2017 | 1.410 | 1.440 | 1.410 | 1.440 | 971,420 | +0.08(+5.88%) |
May 18, 2017 | 1.410 | 1.440 | 1.350 | 1.360 | 1,043,302 | -0.04(-2.86%) |
May 17, 2017 | 1.430 | 1.450 | 1.380 | 1.400 | 1,155,074 | -0.04(-2.78%) |
May 16, 2017 | 1.500 | 1.505 | 1.430 | 1.440 | 1,025,356 | -0.07(-4.64%) |
May 15, 2017 | 1.580 | 1.580 | 1.450 | 1.510 | 2,576,038 | -0.03(-1.95%) |
May 12, 2017 | 1.490 | 1.540 | 1.410 | 1.540 | 3,256,298 | +0.08(+5.48%) |
May 11, 2017 | 1.430 | 1.480 | 1.420 | 1.460 | 2,163,505 | +0.07(+5.04%) |
May 10, 2017 | 1.390 | 1.420 | 1.370 | 1.390 | 1,686,754 | +0.04(+2.96%) |
May 09, 2017 | 1.220 | 1.350 | 1.200 | 1.350 | 2,400,995 | +0.15(+12.50%) |
May 08, 2017 | 1.130 | 1.220 | 1.130 | 1.200 | 1,159,567 | +0.08(+7.14%) |
May 05, 2017 | 1.110 | 1.200 | 1.110 | 1.120 | 1,771,882 | +0.01(+0.90%) |
May 04, 2017 | 1.250 | 1.270 | 1.100 | 1.110 | 2,828,368 | -0.14(-11.20%) |
May 03, 2017 | 1.250 | 1.290 | 1.230 | 1.250 | 729,520 | -0.01(-0.79%) |
May 02, 2017 | 1.240 | 1.290 | 1.230 | 1.260 | 612,392 | +0.02(+1.61%) |
May 01, 2017 | 1.230 | 1.280 | 1.220 | 1.240 | 799,936 | +0.00(+0.00%) |
Apr 28, 2017 | 1.290 | 1.320 | 1.240 | 1.240 | 1,419,991 | -0.05(-3.88%) |
Apr 27, 2017 | 1.420 | 1.430 | 1.290 | 1.290 | 1,549,839 | -0.06(-4.44%) |
Apr 26, 2017 | 1.430 | 1.430 | 1.350 | 1.350 | 975,656 | -0.06(-4.26%) |
Apr 25, 2017 | 1.460 | 1.475 | 1.400 | 1.410 | 705,847 | -0.05(-3.42%) |
Apr 24, 2017 | 1.420 | 1.470 | 1.410 | 1.460 | 725,537 | +0.05(+3.55%) |
Apr 21, 2017 | 1.410 | 1.430 | 1.400 | 1.410 | 428,743 | +0.00(+0.00%) |
Apr 20, 2017 | 1.400 | 1.430 | 1.390 | 1.410 | 615,701 | +0.01(+0.71%) |
Apr 19, 2017 | 1.430 | 1.440 | 1.400 | 1.400 | 680,883 | -0.03(-2.10%) |
Apr 18, 2017 | 1.450 | 1.478 | 1.400 | 1.430 | 821,859 | -0.02(-1.38%) |
Apr 17, 2017 | 1.440 | 1.475 | 1.430 | 1.450 | 773,435 | +0.01(+0.69%) |
Apr 13, 2017 | 1.470 | 1.480 | 1.400 | 1.440 | 1,491,497 | -0.02(-1.37%) |
Apr 12, 2017 | 1.590 | 1.600 | 1.450 | 1.460 | 2,094,549 | -0.10(-6.41%) |
Apr 11, 2017 | 1.520 | 1.600 | 1.500 | 1.560 | 1,511,586 | +0.08(+5.41%) |
Apr 10, 2017 | 1.520 | 1.550 | 1.480 | 1.480 | 1,454,391 | -0.03(-1.99%) |
Apr 07, 2017 | 1.450 | 1.510 | 1.420 | 1.510 | 1,062,082 | +0.06(+4.14%) |
Apr 06, 2017 | 1.390 | 1.450 | 1.370 | 1.450 | 554,153 | +0.06(+4.32%) |
Apr 05, 2017 | 1.390 | 1.400 | 1.360 | 1.390 | 592,029 | +0.01(+0.72%) |
Apr 04, 2017 | 1.350 | 1.390 | 1.340 | 1.380 | 405,530 | +0.03(+2.22%) |
Apr 03, 2017 | 1.420 | 1.420 | 1.350 | 1.350 | 620,433 | -0.07(-4.93%) |
Mar 31, 2017 | 1.430 | 1.440 | 1.410 | 1.420 | 548,314 | -0.01(-0.70%) |
Mar 30, 2017 | 1.390 | 1.440 | 1.370 | 1.430 | 692,618 | +0.04(+2.88%) |
Mar 29, 2017 | 1.360 | 1.440 | 1.360 | 1.390 | 746,093 | +0.04(+2.96%) |
Mar 28, 2017 | 1.350 | 1.380 | 1.340 | 1.350 | 711,639 | +0.00(+0.00%) |
Mar 27, 2017 | 1.320 | 1.350 | 1.290 | 1.350 | 707,041 | +0.03(+2.27%) |
Mar 24, 2017 | 1.300 | 1.350 | 1.280 | 1.320 | 542,794 | +0.03(+2.33%) |
Mar 23, 2017 | 1.290 | 1.320 | 1.280 | 1.290 | 620,986 | -0.02(-1.53%) |
Mar 22, 2017 | 1.350 | 1.370 | 1.230 | 1.310 | 2,635,863 | -0.07(-5.07%) |
Mar 21, 2017 | 1.490 | 1.490 | 1.362 | 1.380 | 1,015,399 | -0.10(-6.76%) |
Mar 20, 2017 | 1.440 | 1.490 | 1.440 | 1.480 | 651,718 | +0.03(+2.07%) |
Mar 17, 2017 | 1.560 | 1.560 | 1.440 | 1.450 | 1,361,881 | -0.09(-5.84%) |
Mar 16, 2017 | 1.480 | 1.550 | 1.472 | 1.540 | 1,589,581 | +0.08(+5.48%) |
Mar 15, 2017 | 1.410 | 1.495 | 1.400 | 1.460 | 1,725,843 | +0.09(+6.57%) |
Mar 14, 2017 | 1.330 | 1.400 | 1.320 | 1.370 | 1,102,421 | +0.04(+3.01%) |
Mar 13, 2017 | 1.300 | 1.360 | 1.280 | 1.330 | 1,149,778 | +0.02(+1.53%) |
Mar 10, 2017 | 1.340 | 1.370 | 1.310 | 1.310 | 844,863 | -0.03(-2.24%) |
Mar 09, 2017 | 1.410 | 1.440 | 1.320 | 1.340 | 1,113,615 | -0.04(-2.90%) |
Mar 08, 2017 | 1.300 | 1.400 | 1.300 | 1.380 | 2,307,509 | +0.09(+6.98%) |
Mar 07, 2017 | 1.290 | 1.400 | 1.260 | 1.290 | 2,387,002 | +0.00(+0.00%) |
Mar 06, 2017 | 1.320 | 1.350 | 1.280 | 1.290 | 1,788,865 | -0.03(-2.27%) |
Mar 03, 2017 | 1.350 | 1.400 | 1.290 | 1.320 | 2,876,550 | -0.08(-5.71%) |
Mar 02, 2017 | 1.490 | 1.520 | 1.350 | 1.400 | 2,769,333 | -0.08(-5.41%) |