Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.249 | 1.262 | 1.211 | 1.246 | 167,278 | +0.00(+0.00%) |
May 30, 2017 | 1.281 | 1.289 | 1.239 | 1.246 | 56,134 | -0.04(-3.36%) |
May 26, 2017 | 1.298 | 1.315 | 1.281 | 1.289 | 50,040 | +0.01(+0.68%) |
May 25, 2017 | 1.367 | 1.367 | 1.265 | 1.281 | 240,554 | -0.09(-6.33%) |
May 24, 2017 | 1.350 | 1.376 | 1.341 | 1.367 | 94,166 | +0.01(+0.64%) |
May 23, 2017 | 1.419 | 1.419 | 1.307 | 1.359 | 89,021 | -0.03(-1.88%) |
May 22, 2017 | 1.426 | 1.426 | 1.358 | 1.385 | 49,908 | +0.00(+0.31%) |
May 19, 2017 | 1.385 | 1.410 | 1.368 | 1.380 | 26,452 | -0.00(-0.31%) |
May 18, 2017 | 1.333 | 1.385 | 1.324 | 1.385 | 39,378 | +0.06(+4.23%) |
May 17, 2017 | 1.419 | 1.428 | 1.324 | 1.328 | 42,008 | -0.07(-5.25%) |
May 16, 2017 | 1.385 | 1.428 | 1.376 | 1.402 | 68,886 | +0.00(+0.00%) |
May 15, 2017 | 1.307 | 1.471 | 1.298 | 1.402 | 182,395 | +0.11(+8.36%) |
May 12, 2017 | 1.315 | 1.333 | 1.281 | 1.294 | 98,019 | -0.01(-0.99%) |
May 11, 2017 | 1.229 | 1.307 | 1.229 | 1.307 | 110,739 | +0.04(+3.43%) |
May 10, 2017 | 1.237 | 1.287 | 1.237 | 1.263 | 95,240 | +0.03(+2.10%) |
May 09, 2017 | 1.263 | 1.272 | 1.220 | 1.237 | 57,733 | -0.03(-2.72%) |
May 08, 2017 | 1.203 | 1.307 | 1.203 | 1.272 | 116,800 | +0.06(+5.00%) |
May 05, 2017 | 1.185 | 1.220 | 1.185 | 1.211 | 48,616 | +0.02(+1.45%) |
May 04, 2017 | 1.229 | 1.246 | 1.185 | 1.194 | 155,950 | -0.05(-4.17%) |
May 03, 2017 | 1.263 | 1.272 | 1.246 | 1.246 | 41,345 | -0.01(-0.69%) |
May 02, 2017 | 1.281 | 1.289 | 1.255 | 1.255 | 63,133 | -0.03(-2.03%) |
May 01, 2017 | 1.255 | 1.298 | 1.255 | 1.281 | 58,418 | +0.02(+1.37%) |
Apr 28, 2017 | 1.307 | 1.307 | 1.263 | 1.263 | 92,892 | -0.04(-3.31%) |
Apr 27, 2017 | 1.289 | 1.315 | 1.263 | 1.307 | 90,612 | +0.01(+0.67%) |
Apr 26, 2017 | 1.315 | 1.315 | 1.281 | 1.298 | 59,966 | -0.02(-1.32%) |
Apr 25, 2017 | 1.289 | 1.324 | 1.272 | 1.315 | 62,419 | +0.03(+2.01%) |
Apr 24, 2017 | 1.324 | 1.333 | 1.289 | 1.289 | 37,193 | -0.03(-2.61%) |
Apr 21, 2017 | 1.333 | 1.367 | 1.268 | 1.324 | 138,326 | +0.00(+0.00%) |
Apr 20, 2017 | 1.350 | 1.367 | 1.305 | 1.324 | 41,215 | +0.03(+2.00%) |
Apr 19, 2017 | 1.333 | 1.333 | 1.298 | 1.298 | 51,435 | -0.01(-0.66%) |
Apr 18, 2017 | 1.298 | 1.341 | 1.298 | 1.307 | 22,735 | -0.02(-1.31%) |
Apr 17, 2017 | 1.350 | 1.367 | 1.324 | 1.324 | 81,677 | -0.03(-2.55%) |
Apr 13, 2017 | 1.428 | 1.428 | 1.359 | 1.359 | 67,895 | -0.06(-3.98%) |
Apr 12, 2017 | 1.393 | 1.419 | 1.393 | 1.415 | 86,889 | +0.01(+0.93%) |
Apr 11, 2017 | 1.400 | 1.419 | 1.385 | 1.402 | 87,271 | +0.01(+0.62%) |
Apr 10, 2017 | 1.385 | 1.410 | 1.385 | 1.393 | 82,390 | +0.03(+1.90%) |
Apr 07, 2017 | 1.385 | 1.385 | 1.359 | 1.367 | 29,673 | -0.02(-1.25%) |
Apr 06, 2017 | 1.359 | 1.410 | 1.359 | 1.385 | 84,979 | +0.02(+1.27%) |
Apr 05, 2017 | 1.385 | 1.402 | 1.350 | 1.367 | 54,780 | +0.00(+0.00%) |
Apr 04, 2017 | 1.383 | 1.385 | 1.350 | 1.367 | 105,287 | +0.01(+0.64%) |
Apr 03, 2017 | 1.341 | 1.367 | 1.333 | 1.359 | 115,773 | +0.01(+0.64%) |
Mar 31, 2017 | 1.367 | 1.393 | 1.350 | 1.350 | 174,325 | -0.03(-1.89%) |
Mar 30, 2017 | 1.410 | 1.411 | 1.361 | 1.376 | 49,905 | -0.03(-1.85%) |
Mar 29, 2017 | 1.315 | 1.410 | 1.307 | 1.402 | 111,185 | +0.07(+5.19%) |
Mar 28, 2017 | 1.298 | 1.350 | 1.289 | 1.333 | 69,317 | +0.04(+3.36%) |
Mar 27, 2017 | 1.281 | 1.307 | 1.263 | 1.289 | 147,371 | -0.01(-0.67%) |
Mar 24, 2017 | 1.331 | 1.341 | 1.298 | 1.298 | 76,774 | +0.00(+0.00%) |
Mar 23, 2017 | 1.307 | 1.324 | 1.272 | 1.298 | 105,327 | +0.00(+0.00%) |
Mar 22, 2017 | 1.324 | 1.324 | 1.281 | 1.298 | 167,423 | -0.02(-1.32%) |
Mar 21, 2017 | 1.359 | 1.359 | 1.307 | 1.315 | 39,967 | -0.04(-3.19%) |
Mar 20, 2017 | 1.376 | 1.376 | 1.285 | 1.359 | 147,994 | -0.03(-1.88%) |
Mar 17, 2017 | 1.350 | 1.436 | 1.341 | 1.385 | 158,673 | +0.05(+3.90%) |
Mar 16, 2017 | 1.341 | 1.376 | 1.298 | 1.333 | 137,854 | -0.01(-0.64%) |
Mar 15, 2017 | 1.298 | 1.350 | 1.298 | 1.341 | 227,387 | +0.00(+0.00%) |
Mar 14, 2017 | 1.367 | 1.385 | 1.326 | 1.341 | 249,220 | -0.03(-2.52%) |
Mar 13, 2017 | 1.428 | 1.428 | 1.350 | 1.376 | 70,662 | -0.04(-3.05%) |
Mar 10, 2017 | 1.388 | 1.419 | 1.376 | 1.419 | 54,257 | +0.06(+4.46%) |
Mar 09, 2017 | 1.376 | 1.384 | 1.350 | 1.359 | 110,338 | -0.02(-1.26%) |
Mar 08, 2017 | 1.367 | 1.393 | 1.341 | 1.376 | 266,521 | -0.01(-0.63%) |
Mar 07, 2017 | 1.367 | 1.393 | 1.367 | 1.385 | 105,801 | +0.01(+0.63%) |
Mar 06, 2017 | 1.385 | 1.419 | 1.367 | 1.376 | 93,038 | -0.03(-1.85%) |
Mar 03, 2017 | 1.454 | 1.454 | 1.393 | 1.402 | 168,270 | -0.03(-1.82%) |
Mar 02, 2017 | 1.445 | 1.454 | 1.410 | 1.428 | 98,019 | -0.04(-2.94%) |