Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.370 | 1.400 | 1.350 | 1.380 | 162,539 | -0.01(-0.72%) |
May 30, 2017 | 1.370 | 1.430 | 1.350 | 1.390 | 129,416 | +0.02(+1.46%) |
May 26, 2017 | 1.385 | 1.400 | 1.360 | 1.370 | 239,193 | -0.03(-2.14%) |
May 25, 2017 | 1.420 | 1.469 | 1.380 | 1.400 | 188,327 | -0.02(-1.41%) |
May 24, 2017 | 1.400 | 1.438 | 1.390 | 1.420 | 72,308 | +0.00(+0.00%) |
May 23, 2017 | 1.390 | 1.490 | 1.390 | 1.420 | 345,217 | +0.04(+2.90%) |
May 22, 2017 | 1.400 | 1.420 | 1.360 | 1.380 | 233,067 | -0.03(-2.13%) |
May 19, 2017 | 1.350 | 1.430 | 1.330 | 1.410 | 320,557 | +0.06(+4.44%) |
May 18, 2017 | 1.400 | 1.410 | 1.310 | 1.350 | 204,237 | -0.03(-2.17%) |
May 17, 2017 | 1.370 | 1.420 | 1.360 | 1.380 | 243,952 | +0.01(+0.73%) |
May 16, 2017 | 1.410 | 1.420 | 1.360 | 1.370 | 163,437 | -0.05(-3.52%) |
May 15, 2017 | 1.400 | 1.430 | 1.350 | 1.420 | 284,347 | +0.03(+2.16%) |
May 12, 2017 | 1.430 | 1.450 | 1.350 | 1.390 | 366,899 | -0.01(-0.71%) |
May 11, 2017 | 1.350 | 1.400 | 1.330 | 1.400 | 305,718 | +0.04(+2.94%) |
May 10, 2017 | 1.360 | 1.370 | 1.310 | 1.360 | 226,076 | -0.01(-0.73%) |
May 09, 2017 | 1.340 | 1.370 | 1.310 | 1.370 | 238,838 | +0.02(+1.48%) |
May 08, 2017 | 1.310 | 1.350 | 1.270 | 1.350 | 171,351 | +0.03(+2.27%) |
May 05, 2017 | 1.220 | 1.400 | 1.190 | 1.320 | 469,511 | +0.08(+6.45%) |
May 04, 2017 | 1.250 | 1.290 | 1.160 | 1.240 | 794,576 | -0.05(-3.88%) |
May 03, 2017 | 1.370 | 1.370 | 1.270 | 1.290 | 298,070 | -0.04(-3.01%) |
May 02, 2017 | 1.360 | 1.400 | 1.200 | 1.330 | 966,278 | -0.01(-0.75%) |
May 01, 2017 | 1.410 | 1.410 | 1.310 | 1.340 | 694,142 | -0.09(-6.29%) |
Apr 28, 2017 | 1.420 | 1.480 | 1.350 | 1.430 | 608,464 | +0.01(+0.70%) |
Apr 27, 2017 | 1.460 | 1.500 | 1.360 | 1.420 | 838,819 | -0.09(-5.96%) |
Apr 26, 2017 | 1.500 | 1.590 | 1.460 | 1.510 | 535,060 | +0.00(+0.00%) |
Apr 25, 2017 | 1.510 | 1.640 | 1.383 | 1.510 | 1,521,505 | +0.07(+4.86%) |
Apr 24, 2017 | 1.950 | 1.960 | 1.420 | 1.440 | 3,466,502 | -0.44(-23.40%) |
Apr 21, 2017 | 1.580 | 1.880 | 1.550 | 1.880 | 2,600,386 | +0.30(+18.99%) |
Apr 20, 2017 | 1.560 | 1.640 | 1.520 | 1.580 | 557,065 | +0.04(+2.60%) |
Apr 19, 2017 | 1.570 | 1.630 | 1.510 | 1.540 | 551,301 | -0.01(-0.65%) |
Apr 18, 2017 | 1.600 | 1.600 | 1.470 | 1.550 | 658,639 | -0.01(-0.64%) |
Apr 17, 2017 | 1.410 | 1.650 | 1.410 | 1.560 | 1,218,501 | +0.19(+13.87%) |
Apr 13, 2017 | 1.450 | 1.501 | 1.360 | 1.370 | 423,983 | -0.06(-4.20%) |
Apr 12, 2017 | 1.590 | 1.590 | 1.430 | 1.430 | 412,077 | -0.14(-8.92%) |
Apr 11, 2017 | 1.600 | 1.610 | 1.500 | 1.570 | 482,982 | -0.02(-1.26%) |
Apr 10, 2017 | 1.490 | 1.680 | 1.470 | 1.590 | 1,034,217 | +0.12(+8.16%) |
Apr 07, 2017 | 1.390 | 1.500 | 1.370 | 1.470 | 481,078 | +0.09(+6.52%) |
Apr 06, 2017 | 1.350 | 1.414 | 1.340 | 1.380 | 154,243 | +0.03(+2.22%) |
Apr 05, 2017 | 1.390 | 1.400 | 1.340 | 1.350 | 376,184 | +0.05(+3.85%) |
Apr 04, 2017 | 1.390 | 1.390 | 1.280 | 1.300 | 328,449 | -0.10(-7.14%) |
Apr 03, 2017 | 1.500 | 1.500 | 1.351 | 1.400 | 451,690 | +0.00(+0.00%) |
Mar 31, 2017 | 1.370 | 1.437 | 1.360 | 1.400 | 333,190 | +0.02(+1.45%) |
Mar 30, 2017 | 1.390 | 1.490 | 1.310 | 1.380 | 364,387 | -0.02(-1.16%) |
Mar 29, 2017 | 1.202 | 1.450 | 1.202 | 1.396 | 638,763 | +0.20(+16.35%) |
Mar 28, 2017 | 1.160 | 1.230 | 1.160 | 1.200 | 318,591 | +0.03(+2.56%) |
Mar 27, 2017 | 1.170 | 1.220 | 1.150 | 1.170 | 98,221 | -0.02(-1.61%) |
Mar 24, 2017 | 1.170 | 1.190 | 1.120 | 1.189 | 244,843 | +0.01(+0.78%) |
Mar 23, 2017 | 1.200 | 1.280 | 1.130 | 1.180 | 186,496 | -0.01(-0.84%) |
Mar 22, 2017 | 1.350 | 1.350 | 1.180 | 1.190 | 514,999 | -0.18(-13.14%) |
Mar 21, 2017 | 1.410 | 1.447 | 1.270 | 1.370 | 291,549 | -0.05(-3.52%) |
Mar 20, 2017 | 1.420 | 1.438 | 1.350 | 1.420 | 117,455 | +0.01(+0.71%) |
Mar 17, 2017 | 1.350 | 1.450 | 1.330 | 1.410 | 286,770 | +0.05(+4.06%) |
Mar 16, 2017 | 1.330 | 1.390 | 1.320 | 1.355 | 157,584 | +0.03(+2.65%) |
Mar 15, 2017 | 1.290 | 1.350 | 1.260 | 1.320 | 260,026 | +0.01(+0.76%) |
Mar 14, 2017 | 1.320 | 1.340 | 1.250 | 1.310 | 228,531 | -0.02(-1.50%) |
Mar 13, 2017 | 1.360 | 1.420 | 1.320 | 1.330 | 141,482 | -0.03(-2.21%) |
Mar 10, 2017 | 1.390 | 1.420 | 1.310 | 1.360 | 186,768 | -0.02(-1.45%) |
Mar 09, 2017 | 1.390 | 1.400 | 1.300 | 1.380 | 516,525 | -0.01(-0.72%) |
Mar 08, 2017 | 1.490 | 1.490 | 1.360 | 1.390 | 471,267 | -0.09(-6.08%) |
Mar 07, 2017 | 1.500 | 1.550 | 1.450 | 1.480 | 229,798 | +0.01(+0.68%) |
Mar 06, 2017 | 1.520 | 1.522 | 1.450 | 1.470 | 292,097 | -0.06(-3.92%) |
Mar 03, 2017 | 1.550 | 1.570 | 1.500 | 1.530 | 131,403 | -0.02(-1.29%) |
Mar 02, 2017 | 1.530 | 1.600 | 1.520 | 1.550 | 185,448 | +0.00(+0.00%) |