Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.700 | 1.790 | 1.700 | 1.740 | 8,881 | +0.04(+2.35%) |
May 30, 2017 | 1.700 | 1.700 | 1.649 | 1.700 | 5,985 | +0.00(+0.00%) |
May 26, 2017 | 1.664 | 1.700 | 1.664 | 1.700 | 456 | +0.01(+0.59%) |
May 25, 2017 | 1.610 | 1.770 | 1.610 | 1.690 | 30,396 | +0.11(+6.87%) |
May 24, 2017 | 1.550 | 1.581 | 1.550 | 1.581 | 637 | +0.00(+0.08%) |
May 23, 2017 | 1.558 | 1.660 | 1.549 | 1.580 | 29,175 | +0.02(+1.28%) |
May 22, 2017 | 1.550 | 1.620 | 1.550 | 1.560 | 19,143 | -0.03(-2.03%) |
May 19, 2017 | 1.592 | 1.592 | 1.592 | 1.592 | 206 | +0.03(+2.07%) |
May 18, 2017 | 1.560 | 1.560 | 1.560 | 1.560 | 994 | -0.02(-1.42%) |
May 17, 2017 | 1.630 | 1.660 | 1.583 | 1.583 | 2,872 | -0.05(-2.91%) |
May 16, 2017 | 1.640 | 1.650 | 1.540 | 1.630 | 7,552 | +0.02(+1.18%) |
May 15, 2017 | 1.532 | 1.611 | 1.532 | 1.611 | 3,938 | +0.04(+2.62%) |
May 12, 2017 | 1.569 | 1.570 | 1.569 | 1.570 | 2,490 | +0.04(+2.33%) |
May 11, 2017 | 1.600 | 1.600 | 1.534 | 1.534 | 2,226 | -0.11(-6.54%) |
May 10, 2017 | 1.650 | 1.650 | 1.640 | 1.642 | 12,015 | -0.01(-0.51%) |
May 09, 2017 | 1.690 | 1.690 | 1.650 | 1.650 | 4,258 | -0.08(-4.62%) |
May 08, 2017 | 1.680 | 1.740 | 1.600 | 1.730 | 11,684 | +0.05(+2.96%) |
May 05, 2017 | 1.680 | 1.700 | 1.680 | 1.680 | 1,651 | -0.05(-2.88%) |
May 04, 2017 | 1.792 | 1.792 | 1.647 | 1.730 | 52,166 | -0.07(-3.89%) |
May 03, 2017 | 1.790 | 1.800 | 1.720 | 1.800 | 7,679 | +0.10(+5.88%) |
May 02, 2017 | 1.664 | 1.760 | 1.630 | 1.700 | 27,913 | +0.04(+2.41%) |
May 01, 2017 | 1.670 | 1.699 | 1.630 | 1.660 | 8,494 | -0.05(-2.92%) |
Apr 28, 2017 | 1.691 | 1.710 | 1.670 | 1.710 | 1,134 | +0.02(+1.18%) |
Apr 27, 2017 | 1.737 | 1.737 | 1.670 | 1.690 | 2,209 | +0.00(+0.00%) |
Apr 26, 2017 | 1.729 | 1.780 | 1.640 | 1.690 | 37,844 | -0.01(-0.60%) |
Apr 25, 2017 | 1.670 | 1.780 | 1.670 | 1.700 | 15,254 | +0.07(+4.31%) |
Apr 24, 2017 | 1.600 | 1.667 | 1.580 | 1.630 | 12,530 | -0.02(-1.21%) |
Apr 21, 2017 | 1.700 | 1.767 | 1.600 | 1.650 | 14,239 | -0.03(-1.79%) |
Apr 20, 2017 | 1.690 | 1.690 | 1.680 | 1.680 | 532 | +0.01(+0.60%) |
Apr 19, 2017 | 1.710 | 1.765 | 1.670 | 1.670 | 4,241 | -0.01(-0.60%) |
Apr 18, 2017 | 1.700 | 1.700 | 1.680 | 1.680 | 2,102 | -0.02(-1.17%) |
Apr 17, 2017 | 1.626 | 1.720 | 1.626 | 1.700 | 10,164 | -0.03(-1.73%) |
Apr 13, 2017 | 1.633 | 1.790 | 1.633 | 1.730 | 30,287 | +0.07(+4.22%) |
Apr 12, 2017 | 1.690 | 1.730 | 1.600 | 1.660 | 37,977 | -0.07(-4.05%) |
Apr 11, 2017 | 1.720 | 1.780 | 1.690 | 1.730 | 17,615 | +0.00(+0.00%) |
Apr 10, 2017 | 1.800 | 1.800 | 1.693 | 1.730 | 27,549 | -0.02(-1.14%) |
Apr 07, 2017 | 1.680 | 1.950 | 1.680 | 1.750 | 85,063 | +0.04(+2.34%) |
Apr 06, 2017 | 1.659 | 1.750 | 1.650 | 1.710 | 18,266 | +0.00(+0.00%) |
Apr 05, 2017 | 1.630 | 1.770 | 1.630 | 1.710 | 24,739 | -0.02(-1.16%) |
Apr 04, 2017 | 1.522 | 1.779 | 1.522 | 1.730 | 63,438 | +0.13(+8.12%) |
Apr 03, 2017 | 1.627 | 1.680 | 1.530 | 1.600 | 34,547 | +0.00(+0.00%) |
Mar 31, 2017 | 1.600 | 1.680 | 1.570 | 1.600 | 34,568 | -0.02(-1.23%) |
Mar 30, 2017 | 1.580 | 1.645 | 1.580 | 1.620 | 11,312 | -0.01(-0.55%) |
Mar 29, 2017 | 1.680 | 1.689 | 1.608 | 1.629 | 12,726 | +0.04(+2.30%) |
Mar 28, 2017 | 1.580 | 1.632 | 1.580 | 1.592 | 10,959 | +0.00(+0.21%) |
Mar 27, 2017 | 1.610 | 1.610 | 1.560 | 1.589 | 2,885 | -0.03(-1.86%) |
Mar 24, 2017 | 1.620 | 1.620 | 1.619 | 1.619 | 2,004 | -0.01(-0.67%) |
Mar 23, 2017 | 1.650 | 1.680 | 1.600 | 1.630 | 32,307 | +0.05(+3.16%) |
Mar 22, 2017 | 1.594 | 1.620 | 1.530 | 1.580 | 26,405 | -0.06(-3.58%) |
Mar 21, 2017 | 1.570 | 1.680 | 1.570 | 1.639 | 23,303 | +0.08(+5.04%) |
Mar 20, 2017 | 1.550 | 1.650 | 1.550 | 1.560 | 12,547 | -0.08(-4.88%) |
Mar 17, 2017 | 1.520 | 1.645 | 1.520 | 1.640 | 22,270 | +0.09(+6.00%) |
Mar 16, 2017 | 1.520 | 1.581 | 1.520 | 1.547 | 782 | +0.02(+1.12%) |
Mar 15, 2017 | 1.540 | 1.570 | 1.520 | 1.530 | 5,533 | -0.01(-0.65%) |
Mar 14, 2017 | 1.500 | 1.600 | 1.500 | 1.540 | 2,096 | +0.04(+2.67%) |
Mar 13, 2017 | 1.660 | 1.660 | 1.500 | 1.500 | 4,649 | -0.02(-1.20%) |
Mar 10, 2017 | 1.680 | 1.680 | 1.450 | 1.518 | 18,806 | +0.02(+1.21%) |
Mar 09, 2017 | 1.500 | 1.500 | 1.479 | 1.500 | 12,277 | -0.06(-3.85%) |
Mar 08, 2017 | 1.550 | 1.560 | 1.520 | 1.560 | 6,069 | -0.02(-1.27%) |
Mar 07, 2017 | 1.630 | 1.630 | 1.580 | 1.580 | 6,077 | -0.04(-2.47%) |
Mar 06, 2017 | 1.650 | 1.660 | 1.620 | 1.620 | 11,922 | -0.04(-2.53%) |
Mar 03, 2017 | 1.660 | 1.690 | 1.650 | 1.662 | 9,546 | -0.03(-1.66%) |