Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.385 | 1.400 | 1.324 | 1.385 | 329,587 | +0.00(+0.00%) |
May 30, 2017 | 1.460 | 1.467 | 1.347 | 1.385 | 193,178 | -0.09(-6.09%) |
May 26, 2017 | 1.430 | 1.482 | 1.422 | 1.475 | 107,574 | +0.04(+2.60%) |
May 25, 2017 | 1.512 | 1.512 | 1.385 | 1.437 | 267,626 | -0.10(-6.34%) |
May 24, 2017 | 1.512 | 1.557 | 1.482 | 1.534 | 160,380 | +0.00(+0.00%) |
May 23, 2017 | 1.452 | 1.557 | 1.445 | 1.534 | 232,488 | +0.07(+5.13%) |
May 22, 2017 | 1.445 | 1.475 | 1.385 | 1.460 | 188,911 | +0.01(+1.04%) |
May 19, 2017 | 1.392 | 1.460 | 1.362 | 1.445 | 109,185 | +0.08(+6.04%) |
May 18, 2017 | 1.347 | 1.377 | 1.340 | 1.362 | 106,142 | +0.01(+0.55%) |
May 17, 2017 | 1.362 | 1.377 | 1.347 | 1.355 | 66,425 | -0.02(-1.63%) |
May 16, 2017 | 1.377 | 1.420 | 1.370 | 1.377 | 82,876 | -0.04(-3.07%) |
May 15, 2017 | 1.422 | 1.474 | 1.400 | 1.421 | 91,891 | +0.04(+2.61%) |
May 12, 2017 | 1.415 | 1.442 | 1.347 | 1.385 | 121,499 | -0.03(-2.12%) |
May 11, 2017 | 1.430 | 1.430 | 1.407 | 1.415 | 32,581 | -0.01(-1.05%) |
May 10, 2017 | 1.370 | 1.437 | 1.340 | 1.430 | 141,853 | +0.05(+3.80%) |
May 09, 2017 | 1.385 | 1.407 | 1.332 | 1.377 | 65,470 | -0.01(-0.54%) |
May 08, 2017 | 1.340 | 1.422 | 1.340 | 1.385 | 180,851 | +0.03(+2.21%) |
May 05, 2017 | 1.325 | 1.362 | 1.303 | 1.355 | 165,794 | +0.04(+3.43%) |
May 04, 2017 | 1.347 | 1.347 | 1.293 | 1.310 | 226,533 | -0.05(-3.56%) |
May 03, 2017 | 1.328 | 1.381 | 1.328 | 1.358 | 131,544 | +0.03(+2.25%) |
May 02, 2017 | 1.388 | 1.398 | 1.321 | 1.328 | 190,945 | -0.05(-3.78%) |
May 01, 2017 | 1.366 | 1.433 | 1.321 | 1.381 | 101,017 | +0.00(+0.00%) |
Apr 28, 2017 | 1.366 | 1.433 | 1.286 | 1.381 | 178,698 | -0.01(-1.07%) |
Apr 27, 2017 | 1.515 | 1.515 | 1.209 | 1.396 | 447,802 | -0.17(-10.95%) |
Apr 26, 2017 | 1.582 | 1.585 | 1.560 | 1.567 | 81,415 | -0.01(-0.47%) |
Apr 25, 2017 | 1.537 | 1.575 | 1.537 | 1.575 | 97,314 | +0.01(+0.96%) |
Apr 24, 2017 | 1.552 | 1.567 | 1.550 | 1.560 | 172,123 | -0.01(-0.95%) |
Apr 21, 2017 | 1.582 | 1.627 | 1.545 | 1.575 | 181,252 | -0.01(-0.47%) |
Apr 20, 2017 | 1.575 | 1.582 | 1.528 | 1.582 | 84,153 | +0.04(+2.91%) |
Apr 19, 2017 | 1.649 | 1.649 | 1.530 | 1.537 | 189,638 | -0.11(-6.79%) |
Apr 18, 2017 | 1.508 | 1.664 | 1.493 | 1.649 | 439,921 | +0.15(+9.95%) |
Apr 17, 2017 | 1.508 | 1.550 | 1.448 | 1.500 | 253,138 | +0.02(+1.52%) |
Apr 13, 2017 | 1.515 | 1.530 | 1.425 | 1.478 | 222,414 | -0.02(-1.50%) |
Apr 12, 2017 | 1.530 | 1.537 | 1.485 | 1.500 | 78,142 | -0.02(-1.47%) |
Apr 11, 2017 | 1.508 | 1.552 | 1.479 | 1.522 | 137,633 | +0.02(+1.29%) |
Apr 10, 2017 | 1.478 | 1.522 | 1.470 | 1.503 | 171,228 | +0.03(+1.72%) |
Apr 07, 2017 | 1.478 | 1.567 | 1.455 | 1.478 | 323,076 | +0.00(+0.00%) |
Apr 06, 2017 | 1.448 | 1.478 | 1.433 | 1.478 | 147,220 | +0.03(+2.06%) |
Apr 05, 2017 | 1.463 | 1.463 | 1.418 | 1.448 | 227,702 | -0.00(-0.20%) |
Apr 04, 2017 | 1.384 | 1.473 | 1.362 | 1.451 | 401,430 | +0.07(+4.79%) |
Apr 03, 2017 | 1.399 | 1.421 | 1.355 | 1.384 | 231,931 | +0.00(+0.00%) |
Mar 31, 2017 | 1.392 | 1.465 | 1.325 | 1.384 | 301,603 | -0.00(-0.01%) |
Mar 30, 2017 | 1.436 | 1.465 | 1.384 | 1.384 | 291,886 | -0.04(-2.59%) |
Mar 29, 2017 | 1.377 | 1.458 | 1.289 | 1.421 | 623,639 | +0.24(+20.63%) |
Mar 28, 2017 | 1.127 | 1.252 | 1.112 | 1.178 | 218,941 | +0.04(+3.23%) |
Mar 27, 2017 | 1.119 | 1.156 | 1.105 | 1.141 | 50,251 | +0.00(+0.00%) |
Mar 24, 2017 | 1.112 | 1.171 | 1.112 | 1.141 | 62,778 | +0.04(+3.19%) |
Mar 23, 2017 | 1.097 | 1.141 | 1.097 | 1.106 | 56,430 | +0.01(+0.81%) |
Mar 22, 2017 | 1.112 | 1.186 | 1.080 | 1.097 | 267,399 | -0.01(-1.32%) |
Mar 21, 2017 | 1.141 | 1.160 | 1.088 | 1.112 | 67,956 | -0.04(-3.20%) |
Mar 20, 2017 | 1.134 | 1.172 | 1.097 | 1.149 | 99,439 | +0.01(+1.30%) |
Mar 17, 2017 | 1.178 | 1.186 | 1.112 | 1.134 | 108,154 | -0.04(-3.75%) |
Mar 16, 2017 | 1.171 | 1.186 | 1.134 | 1.178 | 180,727 | +0.06(+5.26%) |
Mar 15, 2017 | 1.090 | 1.186 | 1.082 | 1.119 | 211,518 | +0.04(+4.12%) |
Mar 14, 2017 | 1.119 | 1.127 | 1.046 | 1.075 | 219,199 | -0.04(-3.95%) |
Mar 13, 2017 | 1.156 | 1.215 | 1.112 | 1.119 | 91,728 | -0.04(-3.19%) |
Mar 10, 2017 | 1.178 | 1.200 | 1.141 | 1.156 | 196,576 | -0.01(-1.25%) |
Mar 09, 2017 | 1.325 | 1.325 | 1.149 | 1.171 | 554,340 | -0.15(-11.67%) |
Mar 08, 2017 | 1.362 | 1.384 | 1.318 | 1.325 | 285,333 | -0.05(-3.74%) |
Mar 07, 2017 | 1.377 | 1.421 | 1.377 | 1.377 | 115,141 | -0.01(-0.80%) |
Mar 06, 2017 | 1.418 | 1.454 | 1.373 | 1.388 | 235,187 | -0.04(-3.08%) |
Mar 03, 2017 | 1.440 | 1.462 | 1.432 | 1.432 | 161,855 | -0.01(-0.51%) |
Mar 02, 2017 | 1.440 | 1.462 | 1.432 | 1.440 | 164,000 | -0.01(-0.51%) |