Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.670 | 1.730 | 1.670 | 1.720 | 16,695 | +0.04(+2.38%) |
May 30, 2017 | 1.730 | 1.730 | 1.680 | 1.680 | 1,375 | -0.04(-2.33%) |
May 26, 2017 | 1.660 | 1.720 | 1.630 | 1.720 | 7,137 | +0.00(+0.00%) |
May 25, 2017 | 1.730 | 1.730 | 1.640 | 1.720 | 43,129 | -0.01(-0.58%) |
May 24, 2017 | 1.740 | 1.750 | 1.710 | 1.730 | 11,494 | +0.00(+0.00%) |
May 23, 2017 | 1.730 | 1.781 | 1.710 | 1.730 | 31,057 | -0.01(-0.57%) |
May 22, 2017 | 1.810 | 1.820 | 1.720 | 1.740 | 9,550 | -0.09(-4.92%) |
May 19, 2017 | 1.740 | 1.840 | 1.710 | 1.830 | 26,514 | +0.08(+4.57%) |
May 18, 2017 | 1.790 | 1.790 | 1.693 | 1.750 | 51,842 | -0.08(-4.37%) |
May 17, 2017 | 1.850 | 1.890 | 1.800 | 1.830 | 17,277 | -0.04(-2.14%) |
May 16, 2017 | 1.880 | 1.915 | 1.870 | 1.870 | 15,456 | +0.02(+0.90%) |
May 15, 2017 | 1.830 | 1.910 | 1.810 | 1.853 | 32,859 | -0.01(-0.35%) |
May 12, 2017 | 1.920 | 1.920 | 1.840 | 1.860 | 36,472 | -0.03(-1.59%) |
May 11, 2017 | 1.790 | 1.950 | 1.760 | 1.890 | 82,184 | +0.07(+3.85%) |
May 10, 2017 | 1.740 | 1.940 | 1.740 | 1.820 | 107,784 | +0.09(+5.20%) |
May 09, 2017 | 1.740 | 1.770 | 1.540 | 1.730 | 81,493 | +0.01(+0.58%) |
May 08, 2017 | 1.730 | 1.750 | 1.650 | 1.720 | 39,587 | -0.01(-0.58%) |
May 05, 2017 | 1.760 | 1.760 | 1.623 | 1.730 | 59,141 | +0.03(+1.76%) |
May 04, 2017 | 1.670 | 1.790 | 1.590 | 1.700 | 92,194 | +0.03(+1.80%) |
May 03, 2017 | 1.620 | 1.700 | 1.620 | 1.670 | 117,900 | +0.03(+1.83%) |
May 02, 2017 | 1.600 | 1.680 | 1.600 | 1.640 | 61,421 | +0.03(+1.86%) |
May 01, 2017 | 1.570 | 1.630 | 1.560 | 1.610 | 27,851 | +0.02(+1.26%) |
Apr 28, 2017 | 1.530 | 1.630 | 1.510 | 1.590 | 28,372 | +0.07(+4.61%) |
Apr 27, 2017 | 1.560 | 1.572 | 1.520 | 1.520 | 60,188 | -0.04(-2.56%) |
Apr 26, 2017 | 1.550 | 1.640 | 1.550 | 1.560 | 23,722 | -0.01(-0.64%) |
Apr 25, 2017 | 1.560 | 1.570 | 1.500 | 1.570 | 50,469 | +0.06(+3.97%) |
Apr 24, 2017 | 1.310 | 1.550 | 1.310 | 1.510 | 188,429 | +0.20(+15.27%) |
Apr 21, 2017 | 1.350 | 1.370 | 1.300 | 1.310 | 61,972 | -0.03(-2.24%) |
Apr 20, 2017 | 1.320 | 1.380 | 1.320 | 1.340 | 40,843 | +0.03(+2.29%) |
Apr 19, 2017 | 1.400 | 1.470 | 1.310 | 1.310 | 66,475 | -0.07(-5.07%) |
Apr 18, 2017 | 1.420 | 1.435 | 1.380 | 1.380 | 18,379 | -0.05(-3.50%) |
Apr 17, 2017 | 1.480 | 1.480 | 1.402 | 1.430 | 16,434 | -0.04(-2.72%) |
Apr 13, 2017 | 1.410 | 1.470 | 1.410 | 1.470 | 39,945 | +0.02(+1.38%) |
Apr 12, 2017 | 1.420 | 1.450 | 1.400 | 1.450 | 14,590 | +0.03(+2.11%) |
Apr 11, 2017 | 1.470 | 1.518 | 1.390 | 1.420 | 39,099 | -0.10(-6.58%) |
Apr 10, 2017 | 1.440 | 1.520 | 1.440 | 1.520 | 2,950 | +0.08(+5.56%) |
Apr 07, 2017 | 1.420 | 1.440 | 1.380 | 1.440 | 38,707 | +0.04(+2.86%) |
Apr 06, 2017 | 1.470 | 1.470 | 1.390 | 1.400 | 23,559 | +0.00(+0.00%) |
Apr 05, 2017 | 1.420 | 1.450 | 1.400 | 1.400 | 47,808 | -0.01(-0.71%) |
Apr 04, 2017 | 1.420 | 1.505 | 1.410 | 1.410 | 9,816 | -0.01(-0.70%) |
Apr 03, 2017 | 1.530 | 1.554 | 1.420 | 1.420 | 30,766 | -0.09(-5.96%) |
Mar 31, 2017 | 1.580 | 1.580 | 1.510 | 1.510 | 3,066 | +0.00(+0.00%) |
Mar 30, 2017 | 1.520 | 1.600 | 1.510 | 1.510 | 17,530 | -0.01(-0.66%) |
Mar 29, 2017 | 1.470 | 1.570 | 1.460 | 1.520 | 81,276 | +0.06(+4.11%) |
Mar 28, 2017 | 1.485 | 1.496 | 1.460 | 1.460 | 21,123 | -0.04(-2.67%) |
Mar 27, 2017 | 1.480 | 1.519 | 1.460 | 1.500 | 24,132 | +0.03(+2.04%) |
Mar 24, 2017 | 1.540 | 1.540 | 1.460 | 1.470 | 13,639 | -0.05(-3.29%) |
Mar 23, 2017 | 1.510 | 1.530 | 1.500 | 1.520 | 13,844 | -0.01(-0.65%) |
Mar 22, 2017 | 1.530 | 1.570 | 1.460 | 1.530 | 29,157 | +0.03(+2.00%) |
Mar 21, 2017 | 1.590 | 1.590 | 1.470 | 1.500 | 55,428 | -0.06(-3.85%) |
Mar 20, 2017 | 1.563 | 1.570 | 1.550 | 1.560 | 2,298 | -0.01(-0.64%) |
Mar 17, 2017 | 1.580 | 1.600 | 1.570 | 1.570 | 10,608 | -0.02(-1.26%) |
Mar 16, 2017 | 1.550 | 1.600 | 1.550 | 1.590 | 32,933 | +0.02(+1.27%) |
Mar 15, 2017 | 1.610 | 1.630 | 1.570 | 1.570 | 31,009 | -0.01(-0.63%) |
Mar 14, 2017 | 1.570 | 1.640 | 1.550 | 1.580 | 22,208 | -0.02(-1.25%) |
Mar 13, 2017 | 1.560 | 1.601 | 1.558 | 1.600 | 11,358 | +0.04(+2.56%) |
Mar 10, 2017 | 1.600 | 1.600 | 1.560 | 1.560 | 12,647 | -0.04(-2.50%) |
Mar 09, 2017 | 1.600 | 1.600 | 1.560 | 1.600 | 19,349 | +0.01(+0.63%) |
Mar 08, 2017 | 1.570 | 1.600 | 1.550 | 1.590 | 24,715 | +0.03(+1.92%) |
Mar 07, 2017 | 1.550 | 1.587 | 1.550 | 1.560 | 20,617 | -0.02(-1.27%) |
Mar 06, 2017 | 1.600 | 1.600 | 1.550 | 1.580 | 39,909 | -0.04(-2.47%) |
Mar 03, 2017 | 1.603 | 1.620 | 1.590 | 1.620 | 16,675 | +0.02(+1.25%) |
Mar 02, 2017 | 1.610 | 1.660 | 1.600 | 1.600 | 53,862 | -0.05(-3.03%) |