Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.130 | 1.170 | 1.100 | 1.140 | 223,425 | +0.04(+3.64%) |
May 30, 2017 | 1.120 | 1.160 | 1.100 | 1.100 | 471,052 | -0.06(-5.17%) |
May 26, 2017 | 1.170 | 1.180 | 1.150 | 1.160 | 229,364 | -0.02(-1.69%) |
May 25, 2017 | 1.150 | 1.180 | 1.100 | 1.180 | 716,988 | +0.06(+5.36%) |
May 24, 2017 | 1.140 | 1.150 | 1.100 | 1.120 | 287,131 | -0.03(-2.61%) |
May 23, 2017 | 1.160 | 1.160 | 1.120 | 1.150 | 188,005 | -0.03(-2.54%) |
May 22, 2017 | 1.150 | 1.180 | 1.090 | 1.180 | 290,676 | +0.05(+4.42%) |
May 19, 2017 | 1.140 | 1.140 | 1.050 | 1.130 | 333,667 | +0.04(+3.67%) |
May 18, 2017 | 1.120 | 1.150 | 0.9800 | 1.090 | 1,086,718 | -0.02(-1.80%) |
May 17, 2017 | 1.160 | 1.170 | 1.110 | 1.110 | 448,222 | -0.08(-6.72%) |
May 16, 2017 | 1.250 | 1.250 | 1.130 | 1.190 | 723,443 | -0.06(-4.80%) |
May 15, 2017 | 1.250 | 1.250 | 1.200 | 1.250 | 232,074 | +0.04(+3.31%) |
May 12, 2017 | 1.250 | 1.250 | 1.200 | 1.210 | 144,111 | -0.03(-2.42%) |
May 11, 2017 | 1.250 | 1.250 | 1.210 | 1.240 | 269,559 | +0.01(+0.81%) |
May 10, 2017 | 1.220 | 1.260 | 1.200 | 1.230 | 282,955 | -0.05(-3.91%) |
May 09, 2017 | 1.250 | 1.280 | 1.200 | 1.280 | 430,448 | +0.03(+2.40%) |
May 08, 2017 | 1.240 | 1.250 | 1.160 | 1.250 | 540,590 | +0.04(+3.31%) |
May 05, 2017 | 1.160 | 1.230 | 1.160 | 1.210 | 248,053 | +0.05(+4.31%) |
May 04, 2017 | 1.210 | 1.240 | 1.160 | 1.160 | 599,906 | -0.07(-5.69%) |
May 03, 2017 | 1.300 | 1.330 | 1.230 | 1.230 | 738,352 | -0.08(-6.11%) |
May 02, 2017 | 1.410 | 1.410 | 1.290 | 1.310 | 1,290,903 | +0.01(+0.77%) |
May 01, 2017 | 1.270 | 1.390 | 1.270 | 1.300 | 817,590 | +0.04(+3.17%) |
Apr 28, 2017 | 1.350 | 1.490 | 1.250 | 1.260 | 1,884,242 | -0.09(-6.67%) |
Apr 27, 2017 | 1.250 | 1.390 | 1.210 | 1.350 | 2,933,725 | +0.12(+9.76%) |
Apr 26, 2017 | 1.190 | 1.240 | 1.180 | 1.230 | 461,933 | +0.04(+3.36%) |
Apr 25, 2017 | 1.220 | 1.220 | 1.170 | 1.190 | 219,309 | -0.01(-0.83%) |
Apr 24, 2017 | 1.210 | 1.210 | 1.150 | 1.200 | 421,103 | +0.00(+0.00%) |
Apr 21, 2017 | 1.250 | 1.250 | 1.150 | 1.200 | 490,416 | -0.03(-2.44%) |
Apr 20, 2017 | 1.190 | 1.271 | 1.150 | 1.230 | 377,790 | +0.05(+4.24%) |
Apr 19, 2017 | 1.190 | 1.200 | 1.140 | 1.180 | 302,985 | +0.00(+0.00%) |
Apr 18, 2017 | 1.110 | 1.190 | 1.110 | 1.180 | 125,796 | +0.01(+0.85%) |
Apr 17, 2017 | 1.210 | 1.220 | 1.130 | 1.170 | 271,467 | -0.02(-1.68%) |
Apr 13, 2017 | 1.200 | 1.240 | 1.150 | 1.190 | 588,366 | +0.01(+0.85%) |
Apr 12, 2017 | 1.250 | 1.280 | 1.180 | 1.180 | 866,994 | -0.05(-4.07%) |
Apr 11, 2017 | 1.260 | 1.300 | 1.190 | 1.230 | 1,018,299 | -0.02(-1.60%) |
Apr 10, 2017 | 1.160 | 1.290 | 1.160 | 1.250 | 476,231 | +0.08(+6.84%) |
Apr 07, 2017 | 1.230 | 1.245 | 1.140 | 1.170 | 457,408 | -0.06(-4.88%) |
Apr 06, 2017 | 1.280 | 1.280 | 1.210 | 1.230 | 419,604 | -0.01(-0.81%) |
Apr 05, 2017 | 1.270 | 1.330 | 1.200 | 1.240 | 464,966 | -0.03(-2.36%) |
Apr 04, 2017 | 1.290 | 1.300 | 1.210 | 1.270 | 712,565 | -0.03(-2.31%) |
Apr 03, 2017 | 1.340 | 1.380 | 1.260 | 1.300 | 387,445 | -0.01(-0.76%) |
Mar 31, 2017 | 1.390 | 1.390 | 1.270 | 1.310 | 625,361 | -0.01(-0.76%) |
Mar 30, 2017 | 1.280 | 1.330 | 1.260 | 1.320 | 434,023 | +0.03(+2.33%) |
Mar 29, 2017 | 1.200 | 1.320 | 1.170 | 1.290 | 486,624 | +0.06(+4.88%) |
Mar 28, 2017 | 1.130 | 1.270 | 1.130 | 1.230 | 604,385 | +0.09(+7.89%) |
Mar 27, 2017 | 1.200 | 1.200 | 1.100 | 1.140 | 601,725 | -0.06(-5.00%) |
Mar 24, 2017 | 1.230 | 1.250 | 1.150 | 1.200 | 430,378 | -0.01(-0.83%) |
Mar 23, 2017 | 1.270 | 1.280 | 1.160 | 1.210 | 942,766 | -0.07(-5.47%) |
Mar 22, 2017 | 1.380 | 1.380 | 1.260 | 1.280 | 488,966 | -0.08(-5.88%) |
Mar 21, 2017 | 1.430 | 1.436 | 1.260 | 1.360 | 1,106,200 | -0.05(-3.55%) |
Mar 20, 2017 | 1.400 | 1.470 | 1.280 | 1.410 | 951,119 | +0.00(+0.00%) |
Mar 17, 2017 | 1.360 | 1.509 | 1.305 | 1.410 | 1,662,072 | +0.04(+2.92%) |
Mar 16, 2017 | 1.220 | 1.400 | 1.180 | 1.370 | 1,841,309 | -0.02(-1.44%) |
Mar 15, 2017 | 1.550 | 1.700 | 1.330 | 1.390 | 4,485,311 | -0.02(-1.42%) |
Mar 14, 2017 | 1.240 | 1.750 | 1.150 | 1.410 | 6,955,830 | +0.23(+19.49%) |
Mar 13, 2017 | 1.280 | 1.110 | 1.180 | 1,510,332 | +0.10(+9.26%) | |
Mar 10, 2017 | 1.080 | 1.190 | 1.000 | 1.080 | 1,228,989 | +0.03(+2.86%) |
Mar 09, 2017 | 1.100 | 1.170 | 1.040 | 1.050 | 967,666 | -0.04(-3.67%) |
Mar 08, 2017 | 1.030 | 1.170 | 1.030 | 1.090 | 1,130,011 | +0.08(+7.92%) |
Mar 07, 2017 | 1.130 | 1.130 | 1.000 | 1.010 | 1,376,026 | -0.18(-15.13%) |
Mar 06, 2017 | 1.290 | 1.360 | 1.150 | 1.190 | 1,736,797 | -0.07(-5.56%) |
Mar 03, 2017 | 0.9900 | 1.440 | 0.9725 | 1.260 | 3,964,606 | +0.30(+31.26%) |
Mar 02, 2017 | 0.8500 | 0.9980 | 0.8100 | 0.9599 | 1,193,597 | +0.11(+13.22%) |