Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.200 | 1.200 | 1.110 | 1.200 | 80,416 | +0.00(+0.00%) |
May 30, 2017 | 1.250 | 1.250 | 1.150 | 1.200 | 98,785 | -0.05(-4.00%) |
May 26, 2017 | 1.250 | 1.300 | 1.200 | 1.250 | 124,400 | -0.05(-3.85%) |
May 25, 2017 | 1.300 | 1.300 | 1.250 | 1.300 | 100,828 | +0.00(+0.00%) |
May 24, 2017 | 1.300 | 1.300 | 1.250 | 1.300 | 45,678 | +0.00(+0.00%) |
May 23, 2017 | 1.300 | 1.325 | 1.250 | 1.300 | 120,011 | -0.05(-3.70%) |
May 22, 2017 | 1.350 | 1.400 | 1.300 | 1.350 | 70,228 | +0.00(+0.00%) |
May 19, 2017 | 1.350 | 1.400 | 1.300 | 1.350 | 139,126 | +0.00(+0.00%) |
May 18, 2017 | 1.300 | 1.400 | 1.300 | 1.350 | 37,302 | +0.00(+0.00%) |
May 17, 2017 | 1.300 | 1.400 | 1.250 | 1.350 | 256,001 | +0.00(+0.00%) |
May 16, 2017 | 1.350 | 1.450 | 1.300 | 1.350 | 455,470 | -0.02(-1.82%) |
May 15, 2017 | 1.450 | 1.500 | 1.350 | 1.375 | 264,258 | -0.07(-5.17%) |
May 12, 2017 | 1.500 | 1.550 | 1.400 | 1.450 | 378,834 | +0.00(+0.00%) |
May 11, 2017 | 1.600 | 1.650 | 1.400 | 1.450 | 842,953 | -0.15(-9.38%) |
May 10, 2017 | 1.850 | 1.950 | 1.545 | 1.600 | 4,694,660 | +0.30(+23.08%) |
May 09, 2017 | 1.350 | 1.350 | 1.300 | 1.300 | 42,859 | +0.00(+0.00%) |
May 08, 2017 | 1.300 | 1.350 | 1.300 | 1.300 | 25,179 | +0.00(+0.00%) |
May 05, 2017 | 1.350 | 1.400 | 1.300 | 1.300 | 74,705 | -0.10(-7.14%) |
May 04, 2017 | 1.450 | 1.450 | 1.300 | 1.400 | 75,869 | -0.03(-1.75%) |
May 03, 2017 | 1.500 | 1.500 | 1.400 | 1.425 | 40,585 | -0.05(-3.39%) |
May 02, 2017 | 1.450 | 1.500 | 1.400 | 1.475 | 25,682 | -0.02(-1.67%) |
May 01, 2017 | 1.500 | 1.500 | 1.400 | 1.500 | 28,941 | +0.05(+3.45%) |
Apr 28, 2017 | 1.500 | 1.500 | 1.400 | 1.450 | 71,199 | +0.00(+0.00%) |
Apr 27, 2017 | 1.500 | 1.500 | 1.400 | 1.450 | 72,453 | +0.05(+3.57%) |
Apr 26, 2017 | 1.500 | 1.550 | 1.400 | 1.400 | 121,891 | -0.10(-6.67%) |
Apr 25, 2017 | 1.600 | 1.600 | 1.500 | 1.500 | 85,157 | -0.10(-6.25%) |
Apr 24, 2017 | 1.650 | 1.700 | 1.600 | 1.600 | 38,422 | -0.05(-3.03%) |
Apr 21, 2017 | 1.700 | 1.700 | 1.600 | 1.650 | 23,987 | +0.00(+0.00%) |
Apr 20, 2017 | 1.600 | 1.655 | 1.600 | 1.650 | 12,321 | +0.05(+3.12%) |
Apr 19, 2017 | 1.650 | 1.700 | 1.600 | 1.600 | 41,753 | -0.05(-3.03%) |
Apr 18, 2017 | 1.650 | 1.700 | 1.600 | 1.650 | 24,676 | +0.00(+0.00%) |
Apr 17, 2017 | 1.700 | 1.700 | 1.600 | 1.650 | 31,692 | +0.00(+0.00%) |
Apr 13, 2017 | 1.650 | 1.650 | 1.600 | 1.650 | 16,604 | +0.05(+3.12%) |
Apr 12, 2017 | 1.600 | 1.600 | 1.550 | 1.600 | 46,350 | +0.05(+3.23%) |
Apr 11, 2017 | 1.600 | 1.602 | 1.550 | 1.550 | 16,597 | +0.00(+0.00%) |
Apr 10, 2017 | 1.550 | 1.600 | 1.500 | 1.550 | 21,599 | +0.05(+3.33%) |
Apr 07, 2017 | 1.600 | 1.650 | 1.500 | 1.500 | 64,839 | -0.10(-6.25%) |
Apr 06, 2017 | 1.550 | 1.600 | 1.500 | 1.600 | 34,586 | +0.05(+3.23%) |
Apr 05, 2017 | 1.600 | 1.618 | 1.500 | 1.550 | 78,322 | -0.05(-3.13%) |
Apr 04, 2017 | 1.650 | 1.700 | 1.600 | 1.600 | 61,727 | -0.05(-3.03%) |
Apr 03, 2017 | 1.750 | 1.800 | 1.650 | 1.650 | 62,346 | -0.10(-5.71%) |
Mar 31, 2017 | 1.750 | 1.750 | 1.650 | 1.750 | 86,921 | +0.00(+0.00%) |
Mar 30, 2017 | 1.700 | 1.750 | 1.700 | 1.750 | 36,883 | +0.05(+2.94%) |
Mar 29, 2017 | 1.600 | 1.700 | 1.600 | 1.700 | 72,354 | +0.10(+6.25%) |
Mar 28, 2017 | 1.550 | 1.650 | 1.550 | 1.600 | 34,250 | +0.00(+0.00%) |
Mar 27, 2017 | 1.600 | 1.600 | 1.550 | 1.600 | 22,742 | +0.05(+3.23%) |
Mar 24, 2017 | 1.600 | 1.600 | 1.550 | 1.550 | 26,413 | +0.00(+0.00%) |
Mar 23, 2017 | 1.600 | 1.600 | 1.550 | 1.550 | 50,673 | +0.00(+0.00%) |
Mar 22, 2017 | 1.600 | 1.600 | 1.550 | 1.550 | 32,077 | +0.00(+0.00%) |
Mar 21, 2017 | 1.700 | 1.700 | 1.510 | 1.550 | 140,624 | -0.10(-6.06%) |
Mar 20, 2017 | 1.750 | 1.750 | 1.600 | 1.650 | 116,162 | -0.05(-2.94%) |
Mar 17, 2017 | 1.750 | 1.750 | 1.575 | 1.700 | 158,330 | -0.05(-2.86%) |
Mar 16, 2017 | 1.750 | 2.150 | 1.650 | 1.750 | 934,393 | +0.05(+2.94%) |
Mar 15, 2017 | 1.800 | 1.800 | 1.700 | 1.700 | 15,543 | -0.05(-2.86%) |
Mar 14, 2017 | 1.800 | 1.800 | 1.700 | 1.750 | 45,761 | -0.05(-2.78%) |
Mar 13, 2017 | 1.700 | 1.800 | 1.700 | 1.800 | 93,407 | +0.10(+5.88%) |
Mar 10, 2017 | 1.700 | 1.750 | 1.650 | 1.700 | 33,487 | +0.00(+0.00%) |
Mar 09, 2017 | 1.700 | 1.700 | 1.650 | 1.700 | 39,644 | +0.05(+3.03%) |
Mar 08, 2017 | 1.700 | 1.750 | 1.650 | 1.650 | 54,518 | +0.05(+3.12%) |
Mar 07, 2017 | 1.800 | 1.800 | 1.400 | 1.600 | 419,575 | -0.20(-11.11%) |
Mar 06, 2017 | 1.900 | 1.900 | 1.800 | 1.800 | 66,179 | -0.05(-2.70%) |
Mar 03, 2017 | 1.850 | 1.900 | 1.850 | 1.850 | 36,739 | -0.05(-2.63%) |
Mar 02, 2017 | 1.900 | 1.900 | 1.850 | 1.900 | 42,784 | +0.05(+2.70%) |