Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.850 | 1.860 | 1.760 | 1.810 | 19,555 | -0.05(-2.69%) |
May 30, 2017 | 1.790 | 1.900 | 1.790 | 1.860 | 101,838 | +0.07(+3.91%) |
May 26, 2017 | 1.750 | 1.790 | 1.710 | 1.790 | 25,483 | +0.07(+4.07%) |
May 25, 2017 | 1.730 | 1.740 | 1.700 | 1.720 | 12,799 | -0.01(-0.35%) |
May 24, 2017 | 1.810 | 1.866 | 1.600 | 1.726 | 86,715 | -0.07(-4.11%) |
May 23, 2017 | 1.880 | 1.880 | 1.740 | 1.800 | 49,973 | -0.06(-3.23%) |
May 22, 2017 | 1.800 | 1.880 | 1.730 | 1.860 | 73,543 | +0.09(+5.15%) |
May 19, 2017 | 1.630 | 1.897 | 1.630 | 1.769 | 213,132 | +0.16(+9.87%) |
May 18, 2017 | 1.700 | 1.750 | 1.610 | 1.610 | 88,462 | -0.02(-1.22%) |
May 17, 2017 | 1.630 | 1.700 | 1.610 | 1.630 | 15,716 | +0.01(+0.61%) |
May 16, 2017 | 1.650 | 1.650 | 1.612 | 1.620 | 27,470 | -0.01(-0.61%) |
May 15, 2017 | 1.650 | 1.750 | 1.610 | 1.630 | 97,229 | +0.02(+1.31%) |
May 12, 2017 | 1.600 | 1.640 | 1.600 | 1.609 | 9,471 | +0.01(+0.56%) |
May 11, 2017 | 1.560 | 1.650 | 1.560 | 1.600 | 30,380 | +0.05(+3.23%) |
May 10, 2017 | 1.620 | 1.650 | 1.530 | 1.550 | 64,359 | -0.09(-5.49%) |
May 09, 2017 | 1.590 | 1.650 | 1.510 | 1.640 | 51,290 | +0.03(+1.87%) |
May 08, 2017 | 1.640 | 1.640 | 1.600 | 1.610 | 2,859 | -0.02(-1.23%) |
May 05, 2017 | 1.580 | 1.670 | 1.450 | 1.630 | 57,054 | +0.03(+1.87%) |
May 04, 2017 | 1.570 | 1.650 | 1.560 | 1.600 | 5,954 | +0.04(+2.55%) |
May 03, 2017 | 1.660 | 1.660 | 1.524 | 1.560 | 16,958 | -0.04(-2.49%) |
May 02, 2017 | 1.680 | 1.680 | 1.600 | 1.600 | 18,318 | -0.09(-5.33%) |
May 01, 2017 | 1.670 | 1.710 | 1.618 | 1.690 | 43,065 | +0.07(+4.32%) |
Apr 28, 2017 | 1.660 | 1.660 | 1.610 | 1.620 | 10,675 | -0.07(-4.09%) |
Apr 27, 2017 | 1.587 | 1.700 | 1.580 | 1.689 | 8,242 | +0.13(+8.27%) |
Apr 26, 2017 | 1.540 | 1.620 | 1.450 | 1.560 | 74,369 | +0.02(+1.30%) |
Apr 25, 2017 | 1.550 | 1.580 | 1.540 | 1.540 | 2,755 | -0.02(-1.28%) |
Apr 24, 2017 | 1.530 | 1.620 | 1.530 | 1.560 | 4,840 | +0.04(+2.63%) |
Apr 21, 2017 | 1.570 | 1.630 | 1.520 | 1.520 | 12,425 | -0.04(-2.56%) |
Apr 20, 2017 | 1.650 | 1.650 | 1.500 | 1.560 | 28,397 | -0.04(-2.50%) |
Apr 19, 2017 | 1.650 | 1.650 | 1.600 | 1.600 | 3,094 | -0.00(-0.01%) |
Apr 18, 2017 | 1.560 | 1.690 | 1.560 | 1.600 | 27,800 | +0.05(+3.23%) |
Apr 17, 2017 | 1.590 | 1.670 | 1.540 | 1.550 | 24,767 | -0.01(-0.64%) |
Apr 13, 2017 | 1.550 | 1.600 | 1.550 | 1.560 | 14,154 | +0.02(+1.30%) |
Apr 12, 2017 | 1.620 | 1.680 | 1.501 | 1.540 | 12,511 | -0.09(-5.52%) |
Apr 11, 2017 | 1.580 | 1.630 | 1.580 | 1.630 | 4,156 | +0.04(+2.52%) |
Apr 10, 2017 | 1.590 | 1.700 | 1.560 | 1.590 | 68,851 | +0.02(+1.27%) |
Apr 07, 2017 | 1.460 | 1.750 | 1.400 | 1.570 | 196,832 | +0.11(+7.53%) |
Apr 06, 2017 | 1.460 | 1.510 | 1.451 | 1.460 | 15,420 | +0.02(+1.39%) |
Apr 05, 2017 | 1.420 | 1.460 | 1.420 | 1.440 | 2,264 | +0.01(+0.69%) |
Apr 04, 2017 | 1.360 | 1.470 | 1.360 | 1.430 | 19,348 | +0.00(+0.01%) |
Apr 03, 2017 | 1.520 | 1.520 | 1.220 | 1.430 | 51,167 | -0.09(-6.11%) |
Mar 31, 2017 | 1.560 | 1.595 | 1.500 | 1.523 | 20,147 | -0.08(-4.81%) |
Mar 30, 2017 | 1.700 | 1.750 | 1.540 | 1.600 | 27,194 | -0.10(-5.88%) |
Mar 29, 2017 | 1.730 | 1.730 | 1.700 | 1.700 | 4,169 | -0.02(-1.17%) |
Mar 28, 2017 | 1.750 | 1.750 | 1.690 | 1.720 | 11,905 | +0.01(+0.80%) |
Mar 27, 2017 | 1.630 | 1.730 | 1.610 | 1.706 | 43,984 | +0.12(+7.32%) |
Mar 24, 2017 | 1.620 | 1.690 | 1.590 | 1.590 | 2,902 | -0.01(-0.62%) |
Mar 23, 2017 | 1.590 | 1.640 | 1.540 | 1.600 | 15,850 | +0.01(+0.64%) |
Mar 22, 2017 | 1.530 | 1.610 | 1.418 | 1.590 | 9,687 | +0.05(+3.25%) |
Mar 21, 2017 | 1.730 | 1.730 | 1.420 | 1.540 | 76,244 | -0.18(-10.57%) |
Mar 20, 2017 | 1.750 | 1.750 | 1.710 | 1.722 | 40,869 | -0.01(-0.52%) |
Mar 17, 2017 | 1.715 | 1.740 | 1.715 | 1.731 | 41,643 | +0.03(+1.82%) |
Mar 16, 2017 | 1.690 | 1.702 | 1.680 | 1.700 | 40,121 | +0.04(+2.39%) |
Mar 15, 2017 | 1.630 | 1.700 | 1.630 | 1.660 | 54,616 | +0.03(+1.86%) |
Mar 14, 2017 | 1.600 | 1.650 | 1.570 | 1.630 | 44,147 | +0.04(+2.52%) |
Mar 13, 2017 | 1.550 | 1.600 | 1.515 | 1.590 | 67,326 | +0.04(+2.58%) |
Mar 10, 2017 | 1.550 | 1.550 | 1.550 | 1.550 | 1,686 | +0.00(+0.00%) |
Mar 09, 2017 | 1.550 | 1.550 | 1.550 | 1.550 | 1,667 | +0.00(+0.00%) |
Mar 08, 2017 | 1.540 | 1.550 | 1.510 | 1.550 | 16,213 | +0.04(+2.64%) |
Mar 07, 2017 | 1.530 | 1.540 | 1.510 | 1.510 | 3,354 | +0.01(+0.67%) |
Mar 06, 2017 | 1.500 | 1.540 | 1.488 | 1.500 | 11,686 | +0.02(+1.35%) |
Mar 03, 2017 | 1.490 | 1.530 | 1.410 | 1.480 | 35,853 | -0.03(-1.99%) |
Mar 02, 2017 | 1.500 | 1.520 | 1.500 | 1.510 | 1,796 | -0.01(-0.66%) |