Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.600 | 1.670 | 1.600 | 1.650 | 2,439 | +0.03(+1.85%) |
May 30, 2017 | 1.590 | 1.620 | 1.590 | 1.620 | 8,304 | +0.01(+0.62%) |
May 26, 2017 | 1.610 | 1.610 | 1.592 | 1.610 | 636 | +0.00(+0.00%) |
May 25, 2017 | 1.600 | 1.610 | 1.600 | 1.610 | 4,031 | -0.01(-0.61%) |
May 24, 2017 | 1.620 | 1.620 | 1.585 | 1.620 | 12,411 | +0.03(+1.88%) |
May 23, 2017 | 1.590 | 1.590 | 1.580 | 1.590 | 8,978 | +0.01(+0.63%) |
May 22, 2017 | 1.570 | 1.590 | 1.570 | 1.580 | 8,900 | -0.04(-2.47%) |
May 19, 2017 | 1.590 | 1.620 | 1.560 | 1.620 | 15,410 | +0.03(+1.89%) |
May 18, 2017 | 1.580 | 1.590 | 1.560 | 1.590 | 8,316 | +0.02(+1.27%) |
May 17, 2017 | 1.600 | 1.600 | 1.570 | 1.570 | 3,376 | -0.03(-1.88%) |
May 16, 2017 | 1.580 | 1.600 | 1.550 | 1.600 | 6,849 | +0.02(+1.27%) |
May 15, 2017 | 1.550 | 1.580 | 1.550 | 1.580 | 30,213 | +0.02(+1.28%) |
May 12, 2017 | 1.590 | 1.620 | 1.540 | 1.560 | 90,450 | -0.12(-7.14%) |
May 11, 2017 | 1.650 | 1.690 | 1.650 | 1.680 | 6,010 | +0.06(+3.70%) |
May 10, 2017 | 1.620 | 1.640 | 1.620 | 1.620 | 9,530 | -0.00(-0.29%) |
May 09, 2017 | 1.640 | 1.640 | 1.625 | 1.625 | 4,086 | +0.00(+0.01%) |
May 08, 2017 | 1.640 | 1.640 | 1.620 | 1.625 | 2,002 | -0.02(-0.94%) |
May 05, 2017 | 1.640 | 1.640 | 1.640 | 1.640 | 827 | +0.00(+0.31%) |
May 04, 2017 | 1.620 | 1.650 | 1.616 | 1.635 | 8,546 | +0.03(+2.19%) |
May 03, 2017 | 1.650 | 1.650 | 1.600 | 1.600 | 2,442 | +0.01(+0.63%) |
May 02, 2017 | 1.570 | 1.650 | 1.570 | 1.590 | 7,089 | +0.02(+1.27%) |
May 01, 2017 | 1.570 | 1.610 | 1.570 | 1.570 | 12,409 | -0.04(-2.48%) |
Apr 28, 2017 | 1.630 | 1.650 | 1.600 | 1.610 | 30,056 | +0.01(+0.63%) |
Apr 27, 2017 | 1.530 | 1.619 | 1.530 | 1.600 | 27,545 | +0.07(+4.58%) |
Apr 26, 2017 | 1.550 | 1.550 | 1.530 | 1.530 | 2,647 | -0.03(-1.94%) |
Apr 25, 2017 | 1.520 | 1.574 | 1.520 | 1.560 | 64,865 | +0.05(+3.32%) |
Apr 24, 2017 | 1.500 | 1.560 | 1.500 | 1.510 | 12,866 | +0.01(+0.67%) |
Apr 21, 2017 | 1.510 | 1.539 | 1.500 | 1.500 | 32,958 | -0.01(-0.66%) |
Apr 20, 2017 | 1.500 | 1.540 | 1.500 | 1.510 | 60,525 | +0.00(+0.00%) |
Apr 19, 2017 | 1.530 | 1.530 | 1.500 | 1.510 | 16,586 | -0.02(-1.31%) |
Apr 18, 2017 | 1.540 | 1.550 | 1.530 | 1.530 | 3,872 | -0.03(-1.92%) |
Apr 17, 2017 | 1.530 | 1.560 | 1.530 | 1.560 | 1,150 | +0.03(+1.96%) |
Apr 13, 2017 | 1.560 | 1.560 | 1.530 | 1.530 | 246 | -0.02(-1.22%) |
Apr 12, 2017 | 1.560 | 1.560 | 1.530 | 1.549 | 2,140 | +0.02(+1.24%) |
Apr 11, 2017 | 1.550 | 1.560 | 1.530 | 1.530 | 905 | -0.03(-1.92%) |
Apr 10, 2017 | 1.560 | 1.560 | 1.560 | 1.560 | 508 | +0.02(+1.30%) |
Apr 07, 2017 | 1.510 | 1.550 | 1.510 | 1.540 | 710 | +0.01(+0.52%) |
Apr 06, 2017 | 1.560 | 1.560 | 1.510 | 1.532 | 7,287 | -0.04(-2.42%) |
Apr 05, 2017 | 1.520 | 1.570 | 1.520 | 1.570 | 3,967 | +0.04(+2.61%) |
Apr 04, 2017 | 1.520 | 1.540 | 1.520 | 1.530 | 3,056 | +0.01(+0.66%) |
Apr 03, 2017 | 1.520 | 1.560 | 1.520 | 1.520 | 4,145 | -0.03(-1.94%) |
Mar 31, 2017 | 1.540 | 1.560 | 1.540 | 1.550 | 3,389 | +0.01(+0.65%) |
Mar 30, 2017 | 1.540 | 1.560 | 1.510 | 1.540 | 8,833 | +0.00(+0.00%) |
Mar 29, 2017 | 1.560 | 1.560 | 1.540 | 1.540 | 345 | +0.01(+0.65%) |
Mar 28, 2017 | 1.560 | 1.560 | 1.530 | 1.530 | 4,374 | -0.03(-1.92%) |
Mar 27, 2017 | 1.510 | 1.560 | 1.510 | 1.560 | 3,211 | +0.05(+3.31%) |
Mar 24, 2017 | 1.550 | 1.550 | 1.500 | 1.510 | 8,220 | -0.01(-0.66%) |
Mar 23, 2017 | 1.510 | 1.560 | 1.510 | 1.520 | 6,121 | -0.02(-1.30%) |
Mar 22, 2017 | 1.550 | 1.550 | 1.538 | 1.540 | 3,375 | +0.03(+1.99%) |
Mar 21, 2017 | 1.500 | 1.570 | 1.500 | 1.510 | 14,733 | -0.02(-1.31%) |
Mar 20, 2017 | 1.520 | 1.570 | 1.520 | 1.530 | 3,257 | -0.01(-0.64%) |
Mar 17, 2017 | 1.560 | 1.570 | 1.530 | 1.540 | 4,123 | -0.03(-1.91%) |
Mar 16, 2017 | 1.550 | 1.570 | 1.543 | 1.570 | 1,861 | +0.02(+1.29%) |
Mar 15, 2017 | 1.500 | 1.585 | 1.500 | 1.550 | 29,345 | +0.02(+1.31%) |
Mar 14, 2017 | 1.550 | 1.550 | 1.470 | 1.530 | 23,134 | -0.02(-1.29%) |
Mar 13, 2017 | 1.540 | 1.600 | 1.520 | 1.550 | 6,340 | +0.02(+1.31%) |
Mar 10, 2017 | 1.550 | 1.600 | 1.510 | 1.530 | 14,306 | -0.03(-1.92%) |
Mar 09, 2017 | 1.520 | 1.600 | 1.510 | 1.560 | 17,397 | +0.04(+2.63%) |
Mar 08, 2017 | 1.500 | 1.550 | 1.500 | 1.520 | 20,177 | +0.04(+2.70%) |
Mar 07, 2017 | 1.550 | 1.560 | 1.480 | 1.480 | 83,280 | -0.12(-7.50%) |
Mar 06, 2017 | 1.620 | 1.620 | 1.580 | 1.600 | 7,045 | -0.02(-1.23%) |
Mar 03, 2017 | 1.590 | 1.620 | 1.530 | 1.620 | 27,223 | +0.02(+1.25%) |
Mar 02, 2017 | 1.630 | 1.630 | 1.590 | 1.600 | 5,263 | -0.02(-1.23%) |