Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.342 | 1.356 | 1.342 | 1.342 | 5,678 | +0.00(+0.00%) |
May 30, 2017 | 1.349 | 1.349 | 1.342 | 1.342 | 20,820 | +0.01(+0.52%) |
May 26, 2017 | 1.349 | 1.349 | 1.335 | 1.335 | 8,746 | +0.00(+0.00%) |
May 25, 2017 | 1.342 | 1.349 | 1.335 | 1.335 | 3,025 | -0.01(-1.03%) |
May 24, 2017 | 1.328 | 1.349 | 1.328 | 1.349 | 1,071 | +0.01(+0.52%) |
May 23, 2017 | 1.335 | 1.349 | 1.335 | 1.342 | 4,686 | +0.01(+0.52%) |
May 22, 2017 | 1.335 | 1.349 | 1.307 | 1.335 | 85,708 | -0.01(-0.52%) |
May 19, 2017 | 1.363 | 1.363 | 1.342 | 1.342 | 3,438 | +0.00(+0.00%) |
May 18, 2017 | 1.349 | 1.349 | 1.325 | 1.342 | 43,614 | -0.01(-1.03%) |
May 17, 2017 | 1.356 | 1.356 | 1.356 | 1.356 | 1,075 | +0.03(+1.93%) |
May 16, 2017 | 1.321 | 1.356 | 1.321 | 1.330 | 15,093 | +0.02(+1.22%) |
May 15, 2017 | 1.342 | 1.342 | 1.301 | 1.314 | 58,007 | -0.03(-2.07%) |
May 12, 2017 | 1.328 | 1.349 | 1.328 | 1.342 | 16,138 | +0.01(+1.05%) |
May 11, 2017 | 1.328 | 1.349 | 1.328 | 1.328 | 27,437 | -0.03(-2.05%) |
May 10, 2017 | 1.349 | 1.362 | 1.321 | 1.356 | 9,472 | +0.03(+2.04%) |
May 09, 2017 | 1.328 | 1.329 | 1.321 | 1.329 | 23,966 | +0.04(+2.75%) |
May 08, 2017 | 1.321 | 1.342 | 1.287 | 1.294 | 53,128 | -0.03(-2.11%) |
May 05, 2017 | 1.311 | 1.321 | 1.302 | 1.321 | 3,325 | +0.02(+1.60%) |
May 04, 2017 | 1.342 | 1.342 | 1.301 | 1.301 | 14,600 | -0.01(-1.03%) |
May 03, 2017 | 1.328 | 1.342 | 1.294 | 1.314 | 21,183 | -0.04(-3.11%) |
May 02, 2017 | 1.363 | 1.363 | 1.328 | 1.356 | 3,110 | +0.01(+1.04%) |
May 01, 2017 | 1.335 | 1.363 | 1.335 | 1.342 | 11,997 | +0.01(+1.05%) |
Apr 28, 2017 | 1.342 | 1.342 | 1.328 | 1.328 | 37,908 | -0.01(-1.04%) |
Apr 27, 2017 | 1.342 | 1.363 | 1.342 | 1.342 | 38,614 | +0.00(+0.00%) |
Apr 26, 2017 | 1.342 | 1.363 | 1.342 | 1.342 | 57,344 | +0.00(+0.00%) |
Apr 25, 2017 | 1.335 | 1.342 | 1.335 | 1.342 | 7,804 | +0.01(+0.52%) |
Apr 24, 2017 | 1.342 | 1.349 | 1.326 | 1.335 | 17,353 | -0.01(-0.52%) |
Apr 21, 2017 | 1.321 | 1.349 | 1.307 | 1.342 | 87,954 | +0.01(+1.05%) |
Apr 20, 2017 | 1.321 | 1.363 | 1.321 | 1.328 | 49,644 | +0.01(+0.52%) |
Apr 19, 2017 | 1.328 | 1.349 | 1.307 | 1.321 | 70,193 | -0.04(-3.06%) |
Apr 18, 2017 | 1.346 | 1.363 | 1.321 | 1.363 | 2,120 | +0.00(+0.00%) |
Apr 17, 2017 | 1.328 | 1.363 | 1.321 | 1.363 | 6,106 | +0.03(+2.62%) |
Apr 13, 2017 | 1.363 | 1.363 | 1.328 | 1.328 | 17,691 | -0.03(-2.06%) |
Apr 12, 2017 | 1.363 | 1.363 | 1.356 | 1.356 | 3,705 | -0.01(-0.51%) |
Apr 11, 2017 | 1.363 | 1.363 | 1.349 | 1.363 | 2,520 | -0.01(-0.51%) |
Apr 10, 2017 | 1.377 | 1.377 | 1.349 | 1.370 | 17,736 | -0.01(-0.50%) |
Apr 07, 2017 | 1.377 | 1.377 | 1.364 | 1.377 | 32,062 | +0.00(+0.05%) |
Apr 06, 2017 | 1.364 | 1.377 | 1.356 | 1.376 | 6,929 | +0.01(+0.46%) |
Apr 05, 2017 | 1.328 | 1.376 | 1.328 | 1.370 | 107,846 | +0.03(+1.92%) |
Apr 04, 2017 | 1.335 | 1.356 | 1.335 | 1.344 | 20,548 | -0.01(-0.88%) |
Apr 03, 2017 | 1.356 | 1.356 | 1.335 | 1.356 | 44,039 | +0.00(+0.00%) |
Mar 31, 2017 | 1.342 | 1.356 | 1.341 | 1.356 | 10,319 | +0.01(+1.11%) |
Mar 30, 2017 | 1.328 | 1.341 | 1.328 | 1.341 | 9,580 | +0.01(+0.43%) |
Mar 29, 2017 | 1.340 | 1.342 | 1.332 | 1.336 | 11,878 | +0.01(+1.07%) |
Mar 28, 2017 | 1.321 | 1.349 | 1.319 | 1.321 | 16,603 | -0.02(-1.55%) |
Mar 27, 2017 | 1.307 | 1.349 | 1.307 | 1.342 | 17,717 | +0.01(+1.05%) |
Mar 24, 2017 | 1.342 | 1.342 | 1.308 | 1.328 | 2,651 | +0.01(+0.53%) |
Mar 23, 2017 | 1.321 | 1.328 | 1.299 | 1.321 | 7,856 | +0.00(+0.21%) |
Mar 22, 2017 | 1.349 | 1.349 | 1.301 | 1.319 | 17,838 | -0.01(-1.10%) |
Mar 21, 2017 | 1.307 | 1.335 | 1.307 | 1.333 | 31,714 | +0.04(+3.05%) |
Mar 20, 2017 | 1.301 | 1.301 | 1.294 | 1.294 | 4,443 | -0.01(-0.51%) |
Mar 17, 2017 | 1.298 | 1.301 | 1.287 | 1.300 | 22,986 | +0.01(+1.04%) |
Mar 16, 2017 | 1.301 | 1.301 | 1.280 | 1.287 | 22,002 | +0.00(+0.03%) |
Mar 15, 2017 | 1.287 | 1.294 | 1.273 | 1.287 | 24,967 | +0.02(+1.65%) |
Mar 14, 2017 | 1.294 | 1.294 | 1.262 | 1.266 | 13,244 | -0.03(-2.15%) |
Mar 13, 2017 | 1.301 | 1.301 | 1.259 | 1.294 | 5,748 | +0.01(+1.09%) |
Mar 10, 2017 | 1.294 | 1.294 | 1.280 | 1.280 | 7,837 | +0.01(+0.55%) |
Mar 09, 2017 | 1.273 | 1.294 | 1.273 | 1.273 | 6,559 | +0.01(+1.11%) |
Mar 08, 2017 | 1.280 | 1.287 | 1.259 | 1.259 | 6,838 | -0.03(-2.16%) |
Mar 07, 2017 | 1.294 | 1.294 | 1.287 | 1.287 | 3,889 | +0.01(+1.09%) |
Mar 06, 2017 | 1.252 | 1.294 | 1.252 | 1.273 | 39,999 | +0.00(+0.01%) |
Mar 03, 2017 | 1.266 | 1.287 | 1.266 | 1.273 | 14,342 | -0.01(-0.49%) |
Mar 02, 2017 | 1.266 | 1.287 | 1.266 | 1.279 | 12,273 | +0.01(+0.49%) |