Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.258 | 1.268 | 1.220 | 1.225 | 7,384,453 | -0.02(-1.72%) |
May 30, 2017 | 1.247 | 1.279 | 1.242 | 1.247 | 4,165,535 | +0.00(+0.00%) |
May 26, 2017 | 1.231 | 1.268 | 1.217 | 1.247 | 5,854,844 | +0.04(+3.56%) |
May 25, 2017 | 1.231 | 1.258 | 1.188 | 1.204 | 5,361,830 | -0.03(-2.17%) |
May 24, 2017 | 1.220 | 1.258 | 1.215 | 1.231 | 9,684,366 | +0.04(+3.14%) |
May 23, 2017 | 1.172 | 1.215 | 1.167 | 1.193 | 11,896,345 | +0.05(+4.69%) |
May 22, 2017 | 1.167 | 1.183 | 1.118 | 1.140 | 15,883,459 | -0.05(-4.48%) |
May 19, 2017 | 1.204 | 1.242 | 1.177 | 1.193 | 16,627,326 | +0.05(+4.69%) |
May 18, 2017 | 1.354 | 1.365 | 1.118 | 1.140 | 38,997,124 | -0.35(-23.38%) |
May 17, 2017 | 1.504 | 1.520 | 1.482 | 1.488 | 4,115,736 | -0.02(-1.42%) |
May 16, 2017 | 1.530 | 1.541 | 1.482 | 1.509 | 4,991,038 | +0.00(+0.00%) |
May 15, 2017 | 1.514 | 1.536 | 1.498 | 1.509 | 8,801,520 | +0.01(+0.86%) |
May 12, 2017 | 1.455 | 1.501 | 1.455 | 1.496 | 7,202,666 | +0.06(+3.98%) |
May 11, 2017 | 1.465 | 1.465 | 1.434 | 1.439 | 10,041,566 | -0.01(-0.36%) |
May 10, 2017 | 1.470 | 1.481 | 1.444 | 1.444 | 8,196,084 | +0.00(+0.00%) |
May 09, 2017 | 1.434 | 1.473 | 1.434 | 1.444 | 7,702,151 | +0.02(+1.46%) |
May 08, 2017 | 1.455 | 1.460 | 1.418 | 1.423 | 7,119,944 | -0.04(-2.85%) |
May 05, 2017 | 1.465 | 1.496 | 1.439 | 1.465 | 6,765,772 | +0.00(+0.00%) |
May 04, 2017 | 1.538 | 1.541 | 1.449 | 1.465 | 11,112,500 | -0.10(-6.64%) |
May 03, 2017 | 1.517 | 1.611 | 1.501 | 1.569 | 21,418,518 | +0.07(+4.51%) |
May 02, 2017 | 1.428 | 1.509 | 1.413 | 1.501 | 13,694,613 | +0.08(+5.49%) |
May 01, 2017 | 1.423 | 1.439 | 1.413 | 1.423 | 5,434,830 | +0.00(+0.00%) |
Apr 28, 2017 | 1.366 | 1.428 | 1.366 | 1.423 | 9,232,936 | +0.05(+3.41%) |
Apr 27, 2017 | 1.434 | 1.434 | 1.363 | 1.376 | 12,344,495 | -0.05(-3.65%) |
Apr 26, 2017 | 1.475 | 1.494 | 1.418 | 1.428 | 16,313,162 | -0.09(-6.16%) |
Apr 25, 2017 | 1.517 | 1.543 | 1.496 | 1.522 | 6,122,006 | -0.02(-1.02%) |
Apr 24, 2017 | 1.564 | 1.582 | 1.522 | 1.538 | 12,571,716 | +0.01(+0.68%) |
Apr 21, 2017 | 1.564 | 1.564 | 1.517 | 1.528 | 9,198,878 | -0.02(-1.35%) |
Apr 20, 2017 | 1.533 | 1.585 | 1.525 | 1.548 | 7,490,133 | +0.03(+1.71%) |
Apr 19, 2017 | 1.574 | 1.580 | 1.520 | 1.522 | 6,466,892 | -0.03(-2.01%) |
Apr 18, 2017 | 1.548 | 1.580 | 1.533 | 1.554 | 8,620,902 | +0.00(+0.00%) |
Apr 17, 2017 | 1.528 | 1.574 | 1.496 | 1.554 | 9,658,542 | +0.09(+6.43%) |
Apr 13, 2017 | 1.522 | 1.574 | 1.460 | 1.460 | 12,742,192 | -0.10(-6.35%) |
Apr 12, 2017 | 1.585 | 1.585 | 1.522 | 1.559 | 15,859,486 | -0.06(-3.86%) |
Apr 11, 2017 | 1.595 | 1.632 | 1.554 | 1.621 | 9,011,903 | +0.04(+2.64%) |
Apr 10, 2017 | 1.611 | 1.616 | 1.554 | 1.580 | 12,512,370 | -0.03(-1.94%) |
Apr 07, 2017 | 1.590 | 1.632 | 1.574 | 1.611 | 8,661,669 | +0.03(+1.98%) |
Apr 06, 2017 | 1.611 | 1.632 | 1.574 | 1.580 | 7,724,093 | -0.03(-1.94%) |
Apr 05, 2017 | 1.658 | 1.684 | 1.606 | 1.611 | 9,141,281 | -0.04(-2.21%) |
Apr 04, 2017 | 1.668 | 1.684 | 1.637 | 1.647 | 8,094,037 | -0.04(-2.47%) |
Apr 03, 2017 | 1.710 | 1.715 | 1.663 | 1.689 | 4,829,984 | -0.03(-1.52%) |
Mar 31, 2017 | 1.679 | 1.720 | 1.663 | 1.715 | 6,655,828 | +0.05(+3.14%) |
Mar 30, 2017 | 1.700 | 1.715 | 1.653 | 1.663 | 5,678,589 | -0.04(-2.45%) |
Mar 29, 2017 | 1.647 | 1.720 | 1.632 | 1.705 | 6,928,008 | +0.02(+0.93%) |
Mar 28, 2017 | 1.705 | 1.731 | 1.663 | 1.689 | 6,658,820 | -0.04(-2.41%) |
Mar 27, 2017 | 1.647 | 1.733 | 1.642 | 1.731 | 6,186,664 | +0.04(+2.47%) |
Mar 24, 2017 | 1.663 | 1.705 | 1.658 | 1.689 | 7,452,343 | +0.07(+4.52%) |
Mar 23, 2017 | 1.653 | 1.687 | 1.574 | 1.616 | 12,964,093 | -0.03(-1.59%) |
Mar 22, 2017 | 1.653 | 1.668 | 1.491 | 1.642 | 35,625,180 | -0.04(-2.17%) |
Mar 21, 2017 | 1.825 | 1.835 | 1.679 | 1.679 | 20,718,404 | -0.17(-9.04%) |
Mar 20, 2017 | 1.919 | 1.950 | 1.825 | 1.846 | 10,544,943 | -0.08(-4.32%) |
Mar 17, 2017 | 1.981 | 2.002 | 1.877 | 1.929 | 12,789,808 | +0.02(+0.82%) |
Mar 16, 2017 | 1.877 | 1.939 | 1.877 | 1.913 | 8,421,827 | +0.05(+2.51%) |
Mar 15, 2017 | 1.783 | 1.872 | 1.767 | 1.866 | 9,827,083 | +0.07(+3.77%) |
Mar 14, 2017 | 1.856 | 1.859 | 1.762 | 1.799 | 8,722,675 | -0.08(-4.17%) |
Mar 13, 2017 | 1.866 | 1.898 | 1.853 | 1.877 | 9,873,516 | +0.08(+4.35%) |
Mar 10, 2017 | 1.788 | 1.804 | 1.747 | 1.799 | 7,230,571 | +0.05(+2.68%) |
Mar 09, 2017 | 1.804 | 1.814 | 1.726 | 1.752 | 11,322,035 | -0.08(-4.55%) |
Mar 08, 2017 | 1.877 | 1.895 | 1.788 | 1.835 | 14,586,381 | -0.09(-4.86%) |
Mar 07, 2017 | 1.872 | 1.934 | 1.846 | 1.929 | 11,235,260 | +0.11(+6.32%) |
Mar 06, 2017 | 1.861 | 1.872 | 1.801 | 1.814 | 7,872,025 | -0.04(-1.97%) |
Mar 03, 2017 | 1.773 | 1.851 | 1.770 | 1.851 | 25,406,300 | +0.12(+6.93%) |
Mar 02, 2017 | 1.752 | 1.773 | 1.710 | 1.731 | 8,802,397 | -0.04(-2.35%) |