Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.510 | 1.520 | 1.420 | 1.440 | 1,055,189 | -0.06(-4.00%) |
May 30, 2017 | 1.550 | 1.550 | 1.500 | 1.500 | 401,670 | -0.04(-2.60%) |
May 26, 2017 | 1.550 | 1.576 | 1.515 | 1.540 | 433,921 | -0.03(-1.91%) |
May 25, 2017 | 1.600 | 1.650 | 1.540 | 1.570 | 350,039 | -0.03(-1.88%) |
May 24, 2017 | 1.650 | 1.650 | 1.580 | 1.600 | 493,234 | -0.04(-2.44%) |
May 23, 2017 | 1.650 | 1.660 | 1.630 | 1.640 | 378,017 | +0.00(+0.00%) |
May 22, 2017 | 1.640 | 1.666 | 1.590 | 1.640 | 435,243 | +0.00(+0.00%) |
May 19, 2017 | 1.620 | 1.670 | 1.610 | 1.640 | 539,157 | +0.01(+0.61%) |
May 18, 2017 | 1.660 | 1.687 | 1.610 | 1.630 | 700,403 | -0.03(-1.81%) |
May 17, 2017 | 1.710 | 1.740 | 1.630 | 1.660 | 796,780 | -0.08(-4.60%) |
May 16, 2017 | 1.730 | 1.780 | 1.700 | 1.740 | 455,336 | +0.00(+0.00%) |
May 15, 2017 | 1.720 | 1.770 | 1.700 | 1.740 | 641,699 | +0.04(+2.35%) |
May 12, 2017 | 1.760 | 1.762 | 1.670 | 1.700 | 499,162 | -0.07(-3.95%) |
May 11, 2017 | 1.710 | 1.820 | 1.610 | 1.770 | 741,044 | +0.07(+4.12%) |
May 10, 2017 | 1.700 | 1.720 | 1.630 | 1.700 | 533,627 | +0.01(+0.59%) |
May 09, 2017 | 1.650 | 1.700 | 1.560 | 1.690 | 744,484 | +0.03(+1.81%) |
May 08, 2017 | 1.740 | 1.750 | 1.650 | 1.660 | 479,141 | -0.09(-5.14%) |
May 05, 2017 | 1.790 | 1.790 | 1.700 | 1.750 | 739,670 | -0.02(-1.13%) |
May 04, 2017 | 1.650 | 2.040 | 1.600 | 1.770 | 5,463,233 | +0.21(+13.46%) |
May 03, 2017 | 1.550 | 1.590 | 1.540 | 1.560 | 362,225 | +0.00(+0.00%) |
May 02, 2017 | 1.600 | 1.600 | 1.525 | 1.560 | 384,154 | -0.02(-1.27%) |
May 01, 2017 | 1.540 | 1.610 | 1.520 | 1.580 | 458,795 | +0.03(+1.94%) |
Apr 28, 2017 | 1.570 | 1.590 | 1.500 | 1.550 | 641,047 | -0.01(-0.64%) |
Apr 27, 2017 | 1.550 | 1.570 | 1.500 | 1.560 | 928,958 | +0.03(+1.96%) |
Apr 26, 2017 | 1.520 | 1.650 | 1.520 | 1.530 | 1,787,617 | +0.01(+0.66%) |
Apr 25, 2017 | 1.490 | 1.530 | 1.480 | 1.520 | 462,918 | +0.04(+2.70%) |
Apr 24, 2017 | 1.550 | 1.560 | 1.465 | 1.480 | 663,853 | -0.04(-2.63%) |
Apr 21, 2017 | 1.510 | 1.550 | 1.470 | 1.520 | 448,771 | +0.01(+0.66%) |
Apr 20, 2017 | 1.530 | 1.610 | 1.500 | 1.510 | 899,752 | +0.00(+0.00%) |
Apr 19, 2017 | 1.510 | 1.590 | 1.502 | 1.510 | 527,806 | +0.00(+0.00%) |
Apr 18, 2017 | 1.560 | 1.580 | 1.440 | 1.510 | 969,242 | -0.06(-3.82%) |
Apr 17, 2017 | 1.580 | 1.640 | 1.560 | 1.570 | 1,291,577 | -0.01(-0.63%) |
Apr 13, 2017 | 1.660 | 1.680 | 1.570 | 1.580 | 808,942 | -0.07(-4.24%) |
Apr 12, 2017 | 1.680 | 1.685 | 1.640 | 1.650 | 558,326 | -0.01(-0.60%) |
Apr 11, 2017 | 1.620 | 1.681 | 1.620 | 1.660 | 268,863 | +0.04(+2.47%) |
Apr 10, 2017 | 1.670 | 1.670 | 1.620 | 1.620 | 541,507 | -0.04(-2.41%) |
Apr 07, 2017 | 1.690 | 1.700 | 1.650 | 1.660 | 648,197 | -0.03(-1.78%) |
Apr 06, 2017 | 1.670 | 1.710 | 1.610 | 1.690 | 582,449 | +0.03(+1.81%) |
Apr 05, 2017 | 1.700 | 1.800 | 1.620 | 1.660 | 1,041,293 | -0.04(-2.35%) |
Apr 04, 2017 | 1.800 | 1.830 | 1.665 | 1.700 | 965,933 | -0.12(-6.59%) |
Apr 03, 2017 | 1.860 | 1.930 | 1.810 | 1.820 | 507,079 | -0.03(-1.62%) |
Mar 31, 2017 | 1.870 | 1.900 | 1.850 | 1.850 | 293,997 | -0.03(-1.60%) |
Mar 30, 2017 | 1.940 | 1.949 | 1.860 | 1.880 | 432,759 | -0.05(-2.59%) |
Mar 29, 2017 | 1.810 | 1.940 | 1.800 | 1.930 | 453,784 | +0.11(+6.04%) |
Mar 28, 2017 | 1.900 | 1.910 | 1.800 | 1.820 | 429,983 | -0.07(-3.70%) |
Mar 27, 2017 | 1.850 | 1.925 | 1.830 | 1.890 | 294,653 | +0.02(+1.07%) |
Mar 24, 2017 | 1.870 | 1.930 | 1.830 | 1.870 | 264,294 | +0.02(+1.08%) |
Mar 23, 2017 | 1.830 | 1.880 | 1.780 | 1.850 | 352,889 | +0.05(+2.78%) |
Mar 22, 2017 | 1.840 | 1.860 | 1.750 | 1.800 | 735,085 | -0.03(-1.64%) |
Mar 21, 2017 | 1.970 | 1.993 | 1.820 | 1.830 | 865,425 | -0.14(-7.11%) |
Mar 20, 2017 | 2.040 | 2.080 | 1.970 | 1.970 | 681,019 | -0.08(-3.90%) |
Mar 17, 2017 | 2.050 | 2.100 | 2.030 | 2.050 | 887,580 | -0.03(-1.44%) |
Mar 16, 2017 | 2.140 | 2.186 | 2.040 | 2.080 | 537,404 | -0.06(-2.80%) |
Mar 15, 2017 | 2.130 | 2.145 | 2.030 | 2.140 | 415,472 | +0.06(+2.88%) |
Mar 14, 2017 | 2.120 | 2.140 | 2.040 | 2.080 | 544,919 | -0.04(-1.89%) |
Mar 13, 2017 | 2.150 | 2.150 | 2.080 | 2.120 | 268,417 | +0.00(+0.00%) |
Mar 10, 2017 | 2.160 | 2.200 | 2.070 | 2.120 | 550,923 | +0.00(+0.00%) |
Mar 09, 2017 | 2.150 | 2.180 | 2.100 | 2.120 | 409,165 | -0.01(-0.47%) |
Mar 08, 2017 | 2.090 | 2.210 | 2.070 | 2.130 | 674,937 | +0.03(+1.43%) |
Mar 07, 2017 | 2.160 | 2.180 | 2.080 | 2.100 | 585,938 | -0.08(-3.67%) |
Mar 06, 2017 | 2.200 | 2.250 | 2.140 | 2.180 | 430,856 | -0.04(-1.80%) |
Mar 03, 2017 | 2.250 | 2.300 | 2.200 | 2.220 | 391,782 | -0.03(-1.33%) |
Mar 02, 2017 | 2.370 | 2.420 | 2.240 | 2.250 | 857,957 | -0.08(-3.43%) |