Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.780 | 1.780 | 1.670 | 1.720 | 116,979 | -0.05(-2.82%) |
May 30, 2017 | 1.787 | 1.790 | 1.726 | 1.770 | 54,235 | +0.00(+0.00%) |
May 26, 2017 | 1.861 | 1.870 | 1.770 | 1.770 | 78,107 | -0.08(-4.32%) |
May 25, 2017 | 1.883 | 1.891 | 1.850 | 1.850 | 11,861 | -0.03(-1.59%) |
May 24, 2017 | 1.850 | 1.880 | 1.830 | 1.880 | 26,386 | +0.05(+3.01%) |
May 23, 2017 | 1.846 | 1.850 | 1.810 | 1.825 | 23,807 | -0.03(-1.35%) |
May 22, 2017 | 1.805 | 1.900 | 1.805 | 1.850 | 80,408 | +0.03(+1.65%) |
May 19, 2017 | 1.785 | 1.820 | 1.780 | 1.820 | 98,656 | +0.04(+2.25%) |
May 18, 2017 | 1.782 | 1.782 | 1.731 | 1.780 | 33,010 | +0.00(+0.24%) |
May 17, 2017 | 1.740 | 1.790 | 1.740 | 1.776 | 19,796 | +0.04(+2.06%) |
May 16, 2017 | 1.747 | 1.760 | 1.732 | 1.740 | 22,679 | +0.01(+0.58%) |
May 15, 2017 | 1.728 | 1.737 | 1.700 | 1.730 | 21,140 | -0.03(-1.70%) |
May 12, 2017 | 1.740 | 1.760 | 1.724 | 1.760 | 29,500 | +0.04(+2.33%) |
May 11, 2017 | 1.700 | 1.720 | 1.680 | 1.720 | 26,306 | +0.02(+1.18%) |
May 10, 2017 | 1.680 | 1.700 | 1.670 | 1.700 | 69,589 | +0.02(+1.19%) |
May 09, 2017 | 1.690 | 1.690 | 1.650 | 1.680 | 43,080 | +0.00(+0.00%) |
May 08, 2017 | 1.671 | 1.690 | 1.660 | 1.680 | 21,907 | +0.00(+0.00%) |
May 05, 2017 | 1.671 | 1.680 | 1.670 | 1.680 | 33,796 | +0.00(+0.00%) |
May 04, 2017 | 1.680 | 1.700 | 1.670 | 1.680 | 47,355 | -0.00(-0.05%) |
May 03, 2017 | 1.680 | 1.690 | 1.672 | 1.681 | 32,017 | -0.02(-1.13%) |
May 02, 2017 | 1.696 | 1.700 | 1.670 | 1.700 | 18,633 | +0.00(+0.29%) |
May 01, 2017 | 1.720 | 1.732 | 1.660 | 1.695 | 24,692 | +0.00(+0.06%) |
Apr 28, 2017 | 1.668 | 1.730 | 1.668 | 1.694 | 37,501 | +0.02(+1.42%) |
Apr 27, 2017 | 1.680 | 1.680 | 1.670 | 1.670 | 34,715 | +0.00(+0.02%) |
Apr 26, 2017 | 1.725 | 1.725 | 1.660 | 1.670 | 60,436 | -0.05(-2.91%) |
Apr 25, 2017 | 1.712 | 1.740 | 1.680 | 1.720 | 51,602 | +0.00(+0.00%) |
Apr 24, 2017 | 1.721 | 1.721 | 1.661 | 1.720 | 48,763 | +0.04(+2.38%) |
Apr 21, 2017 | 1.664 | 1.720 | 1.664 | 1.680 | 89,236 | +0.04(+2.18%) |
Apr 20, 2017 | 1.670 | 1.670 | 1.644 | 1.644 | 10,767 | -0.02(-0.95%) |
Apr 19, 2017 | 1.640 | 1.710 | 1.640 | 1.660 | 19,479 | -0.05(-2.92%) |
Apr 18, 2017 | 1.702 | 1.724 | 1.690 | 1.710 | 31,275 | +0.01(+0.59%) |
Apr 17, 2017 | 1.682 | 1.740 | 1.680 | 1.700 | 48,591 | +0.03(+1.79%) |
Apr 13, 2017 | 1.674 | 1.710 | 1.661 | 1.670 | 46,721 | +0.00(+0.01%) |
Apr 12, 2017 | 1.664 | 1.690 | 1.660 | 1.670 | 68,266 | +0.01(+0.38%) |
Apr 11, 2017 | 1.610 | 1.675 | 1.600 | 1.664 | 74,150 | +0.06(+3.85%) |
Apr 10, 2017 | 1.645 | 1.645 | 1.595 | 1.602 | 47,798 | -0.03(-1.72%) |
Apr 07, 2017 | 1.632 | 1.650 | 1.620 | 1.630 | 23,214 | +0.02(+1.24%) |
Apr 06, 2017 | 1.630 | 1.630 | 1.610 | 1.610 | 31,951 | -0.02(-1.36%) |
Apr 05, 2017 | 1.648 | 1.669 | 1.623 | 1.632 | 31,902 | -0.01(-0.48%) |
Apr 04, 2017 | 1.678 | 1.689 | 1.620 | 1.640 | 39,888 | -0.01(-0.61%) |
Apr 03, 2017 | 1.650 | 1.687 | 1.620 | 1.650 | 74,786 | -0.02(-1.09%) |
Mar 31, 2017 | 1.670 | 1.700 | 1.660 | 1.668 | 53,049 | -0.01(-0.70%) |
Mar 30, 2017 | 1.690 | 1.700 | 1.678 | 1.680 | 17,668 | -0.02(-1.20%) |
Mar 29, 2017 | 1.700 | 1.705 | 1.690 | 1.700 | 17,279 | -0.01(-0.50%) |
Mar 28, 2017 | 1.740 | 1.750 | 1.700 | 1.709 | 24,478 | -0.03(-1.58%) |
Mar 27, 2017 | 1.720 | 1.750 | 1.704 | 1.736 | 23,190 | +0.02(+0.95%) |
Mar 24, 2017 | 1.730 | 1.739 | 1.688 | 1.720 | 24,841 | -0.02(-1.14%) |
Mar 23, 2017 | 1.750 | 1.756 | 1.720 | 1.740 | 29,010 | +0.01(+0.78%) |
Mar 22, 2017 | 1.743 | 1.758 | 1.720 | 1.726 | 29,636 | -0.03(-1.90%) |
Mar 21, 2017 | 1.755 | 1.770 | 1.740 | 1.760 | 19,639 | -0.00(-0.26%) |
Mar 20, 2017 | 1.774 | 1.780 | 1.750 | 1.764 | 24,445 | -0.00(-0.09%) |
Mar 17, 2017 | 1.753 | 1.786 | 1.744 | 1.766 | 36,875 | -0.02(-0.91%) |
Mar 16, 2017 | 1.792 | 1.792 | 1.750 | 1.782 | 29,242 | +0.00(+0.19%) |
Mar 15, 2017 | 1.720 | 1.780 | 1.720 | 1.779 | 15,835 | +0.08(+4.65%) |
Mar 14, 2017 | 1.760 | 1.800 | 1.700 | 1.700 | 13,064 | -0.05(-2.91%) |
Mar 13, 2017 | 1.790 | 1.790 | 1.751 | 1.751 | 24,354 | -0.03(-1.86%) |
Mar 10, 2017 | 1.714 | 1.784 | 1.690 | 1.784 | 83,391 | +0.10(+5.94%) |
Mar 09, 2017 | 1.691 | 1.710 | 1.670 | 1.684 | 46,777 | -0.03(-1.52%) |
Mar 08, 2017 | 1.720 | 1.720 | 1.670 | 1.710 | 41,613 | -0.01(-0.58%) |
Mar 07, 2017 | 1.703 | 1.720 | 1.700 | 1.720 | 19,842 | +0.01(+0.58%) |
Mar 06, 2017 | 1.740 | 1.740 | 1.700 | 1.710 | 36,084 | -0.04(-2.29%) |
Mar 03, 2017 | 1.700 | 1.750 | 1.680 | 1.750 | 31,544 | +0.05(+2.94%) |
Mar 02, 2017 | 1.728 | 1.728 | 1.698 | 1.700 | 13,449 | -0.02(-1.16%) |