Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.144 | 1.163 | 1.139 | 1.141 | 581,937 | +0.00(+0.00%) |
May 30, 2017 | 1.149 | 1.149 | 1.141 | 1.141 | 216,040 | -0.01(-0.93%) |
May 26, 2017 | 1.152 | 1.155 | 1.146 | 1.152 | 373,279 | -0.00(-0.23%) |
May 25, 2017 | 1.165 | 1.165 | 1.144 | 1.155 | 498,470 | -0.01(-0.92%) |
May 24, 2017 | 1.179 | 1.179 | 1.163 | 1.165 | 407,975 | +0.00(+0.23%) |
May 23, 2017 | 1.168 | 1.176 | 1.160 | 1.163 | 278,966 | +0.01(+0.70%) |
May 22, 2017 | 1.163 | 1.171 | 1.152 | 1.155 | 908,659 | -0.01(-0.46%) |
May 19, 2017 | 1.141 | 1.181 | 1.141 | 1.160 | 400,830 | +0.03(+2.36%) |
May 18, 2017 | 1.125 | 1.139 | 1.117 | 1.133 | 1,447,528 | +0.01(+0.48%) |
May 17, 2017 | 1.128 | 1.141 | 1.114 | 1.128 | 982,973 | -0.02(-1.41%) |
May 16, 2017 | 1.136 | 1.160 | 1.125 | 1.144 | 1,530,513 | +0.01(+1.19%) |
May 15, 2017 | 1.133 | 1.144 | 1.127 | 1.131 | 990,222 | -0.01(-0.47%) |
May 12, 2017 | 1.128 | 1.144 | 1.125 | 1.136 | 192,554 | -0.00(-0.24%) |
May 11, 2017 | 1.128 | 1.144 | 1.117 | 1.139 | 2,350,704 | +0.01(+0.47%) |
May 10, 2017 | 1.131 | 1.133 | 1.123 | 1.133 | 1,237,057 | -0.01(-0.47%) |
May 09, 2017 | 1.149 | 1.149 | 1.133 | 1.139 | 505,555 | -0.01(-0.47%) |
May 08, 2017 | 1.149 | 1.152 | 1.139 | 1.144 | 985,298 | +0.02(+1.43%) |
May 05, 2017 | 1.123 | 1.131 | 1.106 | 1.128 | 599,506 | +0.02(+1.69%) |
May 04, 2017 | 1.125 | 1.125 | 1.109 | 1.109 | 1,443,433 | -0.03(-2.36%) |
May 03, 2017 | 1.133 | 1.136 | 1.131 | 1.136 | 763,013 | -0.02(-1.62%) |
May 02, 2017 | 1.147 | 1.165 | 1.147 | 1.155 | 195,245 | +0.01(+0.47%) |
May 01, 2017 | 1.157 | 1.157 | 1.144 | 1.149 | 261,418 | -0.01(-0.69%) |
Apr 28, 2017 | 1.168 | 1.168 | 1.149 | 1.157 | 471,233 | +0.00(+0.00%) |
Apr 27, 2017 | 1.141 | 1.165 | 1.139 | 1.157 | 2,106,172 | +0.04(+3.60%) |
Apr 26, 2017 | 1.117 | 1.125 | 1.114 | 1.117 | 764,808 | -0.01(-0.95%) |
Apr 25, 2017 | 1.114 | 1.131 | 1.114 | 1.128 | 1,114,751 | +0.03(+2.43%) |
Apr 24, 2017 | 1.098 | 1.101 | 1.093 | 1.101 | 250,873 | +0.01(+0.98%) |
Apr 21, 2017 | 1.093 | 1.096 | 1.085 | 1.090 | 221,366 | +0.01(+0.49%) |
Apr 20, 2017 | 1.117 | 1.120 | 1.077 | 1.085 | 2,623,063 | -0.03(-2.64%) |
Apr 19, 2017 | 1.123 | 1.123 | 1.112 | 1.114 | 409,972 | -0.01(-0.48%) |
Apr 18, 2017 | 1.120 | 1.123 | 1.109 | 1.120 | 747,377 | -0.02(-1.65%) |
Apr 17, 2017 | 1.136 | 1.139 | 1.120 | 1.139 | 209,989 | +0.02(+1.43%) |
Apr 13, 2017 | 1.147 | 1.149 | 1.123 | 1.123 | 1,280,498 | -0.03(-3.01%) |
Apr 12, 2017 | 1.152 | 1.157 | 1.147 | 1.157 | 539,824 | +0.02(+1.41%) |
Apr 11, 2017 | 1.152 | 1.157 | 1.136 | 1.141 | 154,981 | +0.00(+0.00%) |
Apr 10, 2017 | 1.160 | 1.160 | 1.141 | 1.141 | 132,969 | -0.01(-0.93%) |
Apr 07, 2017 | 1.152 | 1.161 | 1.152 | 1.152 | 117,728 | -0.00(-0.23%) |
Apr 06, 2017 | 1.157 | 1.168 | 1.149 | 1.155 | 1,247,635 | +0.02(+1.65%) |
Apr 05, 2017 | 1.141 | 1.152 | 1.128 | 1.136 | 1,316,466 | +0.01(+1.19%) |
Apr 04, 2017 | 1.123 | 1.131 | 1.114 | 1.123 | 878,260 | -0.01(-0.71%) |
Apr 03, 2017 | 1.133 | 1.133 | 1.112 | 1.131 | 400,692 | -0.01(-0.94%) |
Mar 31, 2017 | 1.152 | 1.152 | 1.125 | 1.141 | 287,379 | -0.01(-0.70%) |
Mar 30, 2017 | 1.139 | 1.152 | 1.139 | 1.149 | 704,268 | -0.01(-0.46%) |
Mar 29, 2017 | 1.147 | 1.160 | 1.144 | 1.155 | 1,001,125 | -0.01(-0.92%) |
Mar 28, 2017 | 1.165 | 1.176 | 1.160 | 1.165 | 1,048,694 | -0.01(-0.46%) |
Mar 27, 2017 | 1.163 | 1.187 | 1.155 | 1.171 | 1,341,964 | +0.01(+0.46%) |
Mar 24, 2017 | 1.155 | 1.168 | 1.149 | 1.165 | 252,072 | -0.01(-0.69%) |
Mar 23, 2017 | 1.144 | 1.176 | 1.144 | 1.173 | 1,008,803 | +0.02(+1.62%) |
Mar 22, 2017 | 1.160 | 1.165 | 1.147 | 1.155 | 229,519 | +0.00(+0.00%) |
Mar 21, 2017 | 1.173 | 1.181 | 1.152 | 1.155 | 520,332 | -0.02(-1.82%) |
Mar 20, 2017 | 1.157 | 1.181 | 1.157 | 1.176 | 538,772 | +0.05(+4.25%) |
Mar 17, 2017 | 1.131 | 1.138 | 1.126 | 1.128 | 327,543 | +0.00(+0.23%) |
Mar 16, 2017 | 1.138 | 1.138 | 1.120 | 1.126 | 3,255,554 | -0.00(-0.23%) |
Mar 15, 2017 | 1.113 | 1.131 | 1.105 | 1.128 | 937,111 | +0.01(+0.69%) |
Mar 14, 2017 | 1.128 | 1.128 | 1.110 | 1.120 | 655,567 | -0.02(-1.81%) |
Mar 13, 2017 | 1.144 | 1.146 | 1.126 | 1.141 | 784,532 | -0.00(-0.23%) |
Mar 10, 2017 | 1.146 | 1.146 | 1.131 | 1.144 | 1,027,704 | +0.01(+0.68%) |
Mar 09, 2017 | 1.126 | 1.185 | 1.126 | 1.136 | 1,879,711 | +0.04(+3.29%) |
Mar 08, 2017 | 1.092 | 1.102 | 1.092 | 1.100 | 679,560 | +0.01(+0.47%) |
Mar 07, 2017 | 1.095 | 1.102 | 1.089 | 1.095 | 753,558 | +0.00(+0.24%) |
Mar 06, 2017 | 1.105 | 1.105 | 1.092 | 1.092 | 739,722 | -0.01(-0.94%) |
Mar 03, 2017 | 1.092 | 1.107 | 1.074 | 1.102 | 527,892 | +0.00(+0.00%) |
Mar 02, 2017 | 1.113 | 1.113 | 1.098 | 1.102 | 1,645,251 | -0.01(-0.70%) |