Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.279 | 1.286 | 1.238 | 1.279 | 254,958,160 | -0.01(-0.78%) |
May 30, 2017 | 1.314 | 1.329 | 1.274 | 1.289 | 152,986,368 | -0.05(-3.59%) |
May 26, 2017 | 1.324 | 1.339 | 1.302 | 1.337 | 113,659,096 | +0.03(+2.12%) |
May 25, 2017 | 1.393 | 1.436 | 1.297 | 1.309 | 226,348,896 | -0.09(-6.67%) |
May 24, 2017 | 1.433 | 1.468 | 1.393 | 1.403 | 127,842,896 | -0.03(-2.12%) |
May 23, 2017 | 1.438 | 1.456 | 1.428 | 1.433 | 78,355,312 | -0.02(-1.05%) |
May 22, 2017 | 1.484 | 1.484 | 1.433 | 1.448 | 103,505,000 | -0.01(-0.87%) |
May 19, 2017 | 1.433 | 1.471 | 1.427 | 1.461 | 138,208,368 | +0.05(+3.77%) |
May 18, 2017 | 1.371 | 1.415 | 1.362 | 1.408 | 104,940,808 | +0.02(+1.46%) |
May 17, 2017 | 1.400 | 1.430 | 1.365 | 1.388 | 123,144,704 | -0.01(-0.90%) |
May 16, 2017 | 1.415 | 1.441 | 1.390 | 1.400 | 119,169,256 | -0.01(-0.54%) |
May 15, 2017 | 1.468 | 1.481 | 1.395 | 1.408 | 150,696,288 | -0.02(-1.07%) |
May 12, 2017 | 1.442 | 1.456 | 1.414 | 1.423 | 78,736,120 | -0.02(-1.57%) |
May 11, 2017 | 1.461 | 1.473 | 1.423 | 1.446 | 143,024,432 | -0.01(-0.52%) |
May 10, 2017 | 1.388 | 1.465 | 1.382 | 1.453 | 187,985,520 | +0.09(+6.48%) |
May 09, 2017 | 1.398 | 1.403 | 1.362 | 1.365 | 155,543,232 | -0.04(-2.70%) |
May 08, 2017 | 1.372 | 1.412 | 1.357 | 1.403 | 156,202,896 | +0.02(+1.65%) |
May 05, 2017 | 1.303 | 1.380 | 1.299 | 1.380 | 245,218,672 | +0.08(+6.43%) |
May 04, 2017 | 1.362 | 1.365 | 1.264 | 1.297 | 398,918,688 | -0.10(-7.40%) |
May 03, 2017 | 1.339 | 1.420 | 1.314 | 1.400 | 250,464,656 | +0.06(+4.14%) |
May 02, 2017 | 1.355 | 1.375 | 1.327 | 1.345 | 115,069,872 | +0.00(+0.19%) |
May 01, 2017 | 1.327 | 1.350 | 1.319 | 1.342 | 70,353,992 | +0.01(+0.95%) |
Apr 28, 2017 | 1.351 | 1.355 | 1.314 | 1.329 | 123,003,824 | -0.01(-0.57%) |
Apr 27, 2017 | 1.365 | 1.365 | 1.302 | 1.337 | 210,760,560 | -0.05(-3.29%) |
Apr 26, 2017 | 1.375 | 1.430 | 1.370 | 1.382 | 148,409,968 | -0.01(-0.73%) |
Apr 25, 2017 | 1.353 | 1.398 | 1.327 | 1.393 | 161,597,344 | +0.03(+2.42%) |
Apr 24, 2017 | 1.404 | 1.410 | 1.345 | 1.360 | 171,901,632 | -0.04(-2.54%) |
Apr 21, 2017 | 1.405 | 1.425 | 1.377 | 1.395 | 132,212,224 | -0.01(-0.72%) |
Apr 20, 2017 | 1.400 | 1.441 | 1.393 | 1.405 | 111,398,088 | +0.02(+1.09%) |
Apr 19, 2017 | 1.430 | 1.448 | 1.385 | 1.390 | 158,362,800 | -0.04(-2.83%) |
Apr 18, 2017 | 1.420 | 1.463 | 1.403 | 1.430 | 121,846,176 | -0.01(-0.53%) |
Apr 17, 2017 | 1.484 | 1.494 | 1.418 | 1.438 | 197,449,824 | -0.05(-3.40%) |
Apr 13, 2017 | 1.559 | 1.562 | 1.486 | 1.489 | 149,359,648 | -0.07(-4.23%) |
Apr 12, 2017 | 1.562 | 1.615 | 1.547 | 1.554 | 170,167,840 | -0.01(-0.49%) |
Apr 11, 2017 | 1.567 | 1.569 | 1.529 | 1.562 | 133,866,544 | -0.01(-0.80%) |
Apr 10, 2017 | 1.580 | 1.591 | 1.564 | 1.575 | 116,169,720 | +0.01(+0.48%) |
Apr 07, 2017 | 1.587 | 1.596 | 1.557 | 1.567 | 130,130,296 | -0.02(-1.27%) |
Apr 06, 2017 | 1.564 | 1.618 | 1.557 | 1.587 | 209,566,192 | +0.04(+2.78%) |
Apr 05, 2017 | 1.620 | 1.666 | 1.519 | 1.544 | 324,172,064 | -0.05(-3.32%) |
Apr 04, 2017 | 1.491 | 1.600 | 1.473 | 1.597 | 289,773,248 | +0.10(+6.76%) |
Apr 03, 2017 | 1.519 | 1.529 | 1.446 | 1.496 | 131,743,984 | -0.01(-0.34%) |
Mar 31, 2017 | 1.473 | 1.504 | 1.468 | 1.501 | 113,873,448 | +0.02(+1.54%) |
Mar 30, 2017 | 1.491 | 1.516 | 1.448 | 1.479 | 210,474,064 | +0.01(+0.69%) |
Mar 29, 2017 | 1.370 | 1.504 | 1.367 | 1.468 | 257,679,568 | +0.11(+7.79%) |
Mar 28, 2017 | 1.312 | 1.370 | 1.299 | 1.362 | 163,837,344 | +0.06(+4.46%) |
Mar 27, 2017 | 1.302 | 1.327 | 1.279 | 1.304 | 122,383,272 | -0.02(-1.15%) |
Mar 24, 2017 | 1.307 | 1.339 | 1.291 | 1.319 | 122,052,504 | +0.03(+2.55%) |
Mar 23, 2017 | 1.281 | 1.314 | 1.264 | 1.286 | 159,601,088 | +0.02(+1.80%) |
Mar 22, 2017 | 1.269 | 1.291 | 1.251 | 1.264 | 109,326,088 | -0.02(-1.38%) |
Mar 21, 2017 | 1.317 | 1.322 | 1.269 | 1.281 | 113,706,104 | -0.03(-2.12%) |
Mar 20, 2017 | 1.317 | 1.337 | 1.291 | 1.309 | 98,408,752 | -0.03(-2.08%) |
Mar 17, 2017 | 1.380 | 1.399 | 1.329 | 1.337 | 166,678,976 | -0.04(-2.94%) |
Mar 16, 2017 | 1.390 | 1.395 | 1.350 | 1.377 | 115,552,592 | +0.00(+0.00%) |
Mar 15, 2017 | 1.352 | 1.388 | 1.321 | 1.377 | 142,296,512 | +0.05(+4.01%) |
Mar 14, 2017 | 1.319 | 1.332 | 1.269 | 1.324 | 142,889,808 | -0.02(-1.69%) |
Mar 13, 2017 | 1.307 | 1.355 | 1.307 | 1.347 | 122,589,480 | +0.05(+3.49%) |
Mar 10, 2017 | 1.307 | 1.319 | 1.266 | 1.302 | 150,588,224 | +0.01(+0.39%) |
Mar 09, 2017 | 1.241 | 1.302 | 1.233 | 1.297 | 201,677,952 | +0.05(+3.85%) |
Mar 08, 2017 | 1.327 | 1.339 | 1.243 | 1.249 | 259,255,872 | -0.08(-6.08%) |
Mar 07, 2017 | 1.360 | 1.365 | 1.329 | 1.329 | 114,467,736 | -0.02(-1.68%) |
Mar 06, 2017 | 1.339 | 1.370 | 1.332 | 1.352 | 134,572,368 | +0.01(+0.56%) |
Mar 03, 2017 | 1.362 | 1.393 | 1.339 | 1.345 | 129,851,760 | -0.01(-0.75%) |
Mar 02, 2017 | 1.388 | 1.398 | 1.329 | 1.355 | 188,786,960 | -0.05(-3.77%) |