Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.263 | 1.289 | 1.262 | 1.289 | 26,595 | +0.01(+0.67%) |
May 30, 2017 | 1.280 | 1.289 | 1.259 | 1.280 | 13,049 | +0.01(+0.68%) |
May 26, 2017 | 1.237 | 1.272 | 1.236 | 1.272 | 29,794 | +0.04(+3.52%) |
May 25, 2017 | 1.237 | 1.239 | 1.228 | 1.228 | 5,447 | -0.02(-1.39%) |
May 24, 2017 | 1.237 | 1.254 | 1.220 | 1.246 | 26,148 | +0.02(+1.41%) |
May 23, 2017 | 1.221 | 1.246 | 1.215 | 1.228 | 4,499 | +0.00(+0.00%) |
May 22, 2017 | 1.246 | 1.246 | 1.220 | 1.228 | 11,177 | -0.01(-0.70%) |
May 19, 2017 | 1.246 | 1.246 | 1.237 | 1.237 | 1,742 | +0.01(+0.71%) |
May 18, 2017 | 1.230 | 1.260 | 1.202 | 1.228 | 30,030 | -0.01(-0.71%) |
May 17, 2017 | 1.211 | 1.272 | 1.211 | 1.237 | 31,299 | +0.02(+1.49%) |
May 16, 2017 | 1.237 | 1.246 | 1.176 | 1.219 | 26,445 | -0.02(-1.47%) |
May 15, 2017 | 1.220 | 1.254 | 1.195 | 1.237 | 34,427 | +0.04(+3.62%) |
May 12, 2017 | 1.125 | 1.220 | 1.125 | 1.194 | 58,914 | +0.05(+4.55%) |
May 11, 2017 | 1.137 | 1.151 | 1.099 | 1.142 | 17,917 | +0.04(+3.34%) |
May 10, 2017 | 1.088 | 1.114 | 1.088 | 1.105 | 27,004 | +0.01(+0.77%) |
May 09, 2017 | 1.105 | 1.147 | 1.088 | 1.096 | 36,624 | -0.03(-3.05%) |
May 08, 2017 | 1.141 | 1.141 | 1.088 | 1.131 | 34,691 | +0.01(+0.77%) |
May 05, 2017 | 1.112 | 1.148 | 1.105 | 1.122 | 6,467 | +0.02(+1.56%) |
May 04, 2017 | 1.122 | 1.157 | 1.088 | 1.105 | 27,152 | +0.00(+0.00%) |
May 03, 2017 | 1.121 | 1.131 | 1.079 | 1.105 | 42,323 | +0.00(+0.00%) |
May 02, 2017 | 1.140 | 1.140 | 1.096 | 1.105 | 50,879 | -0.01(-0.77%) |
May 01, 2017 | 1.174 | 1.174 | 1.105 | 1.114 | 64,009 | -0.03(-3.01%) |
Apr 28, 2017 | 1.131 | 1.157 | 1.122 | 1.148 | 28,986 | +0.02(+1.53%) |
Apr 27, 2017 | 1.157 | 1.174 | 1.131 | 1.131 | 41,811 | -0.05(-4.38%) |
Apr 26, 2017 | 1.200 | 1.200 | 1.140 | 1.183 | 13,477 | +0.03(+2.24%) |
Apr 25, 2017 | 1.159 | 1.191 | 1.140 | 1.157 | 66,191 | -0.01(-0.74%) |
Apr 24, 2017 | 1.226 | 1.235 | 1.131 | 1.166 | 124,564 | -0.03(-2.17%) |
Apr 21, 2017 | 1.192 | 1.243 | 1.191 | 1.191 | 25,394 | -0.02(-1.43%) |
Apr 20, 2017 | 1.166 | 1.252 | 1.166 | 1.209 | 28,704 | +0.02(+1.52%) |
Apr 19, 2017 | 1.189 | 1.217 | 1.148 | 1.191 | 23,771 | +0.04(+3.68%) |
Apr 18, 2017 | 1.166 | 1.243 | 1.133 | 1.148 | 33,613 | -0.05(-4.25%) |
Apr 17, 2017 | 1.252 | 1.252 | 1.114 | 1.199 | 158,734 | -0.01(-0.79%) |
Apr 13, 2017 | 1.252 | 1.261 | 1.206 | 1.209 | 76,306 | -0.07(-5.41%) |
Apr 12, 2017 | 1.252 | 1.278 | 1.251 | 1.278 | 3,581 | +0.02(+1.37%) |
Apr 11, 2017 | 1.243 | 1.286 | 1.226 | 1.261 | 29,631 | +0.03(+2.10%) |
Apr 10, 2017 | 1.261 | 1.286 | 1.235 | 1.235 | 34,257 | -0.03(-2.05%) |
Apr 07, 2017 | 1.304 | 1.312 | 1.261 | 1.261 | 9,228 | -0.03(-2.47%) |
Apr 06, 2017 | 1.278 | 1.312 | 1.278 | 1.292 | 27,495 | -0.00(-0.03%) |
Apr 05, 2017 | 1.317 | 1.319 | 1.293 | 1.293 | 7,971 | -0.01(-0.66%) |
Apr 04, 2017 | 1.302 | 1.336 | 1.302 | 1.302 | 10,918 | +0.01(+0.67%) |
Apr 03, 2017 | 1.370 | 1.370 | 1.293 | 1.293 | 31,885 | -0.05(-3.85%) |
Mar 31, 2017 | 1.364 | 1.364 | 1.310 | 1.345 | 13,264 | +0.01(+0.64%) |
Mar 30, 2017 | 1.345 | 1.362 | 1.327 | 1.336 | 17,312 | -0.04(-2.67%) |
Mar 29, 2017 | 1.345 | 1.388 | 1.345 | 1.373 | 27,709 | +0.04(+2.75%) |
Mar 28, 2017 | 1.293 | 1.377 | 1.293 | 1.336 | 18,442 | +0.04(+3.33%) |
Mar 27, 2017 | 1.379 | 1.388 | 1.293 | 1.293 | 28,545 | -0.08(-5.66%) |
Mar 24, 2017 | 1.418 | 1.439 | 1.370 | 1.370 | 15,850 | -0.03(-2.44%) |
Mar 23, 2017 | 1.414 | 1.465 | 1.386 | 1.405 | 17,754 | +0.02(+1.23%) |
Mar 22, 2017 | 1.338 | 1.389 | 1.293 | 1.388 | 40,199 | +0.08(+5.92%) |
Mar 21, 2017 | 1.362 | 1.396 | 1.293 | 1.310 | 58,441 | -0.09(-6.17%) |
Mar 20, 2017 | 1.370 | 1.422 | 1.327 | 1.396 | 27,581 | +0.02(+1.25%) |
Mar 17, 2017 | 1.388 | 1.422 | 1.348 | 1.379 | 14,265 | +0.01(+0.59%) |
Mar 16, 2017 | 1.362 | 1.415 | 1.345 | 1.371 | 23,533 | +0.02(+1.31%) |
Mar 15, 2017 | 1.302 | 1.422 | 1.299 | 1.353 | 27,804 | +0.05(+3.97%) |
Mar 14, 2017 | 1.336 | 1.336 | 1.207 | 1.302 | 87,101 | -0.03(-2.58%) |
Mar 13, 2017 | 1.353 | 1.370 | 1.336 | 1.336 | 19,444 | -0.03(-1.90%) |
Mar 10, 2017 | 1.319 | 1.388 | 1.319 | 1.362 | 9,339 | +0.03(+2.60%) |
Mar 09, 2017 | 1.302 | 1.353 | 1.293 | 1.327 | 17,551 | +0.04(+2.84%) |
Mar 08, 2017 | 1.446 | 1.446 | 1.291 | 1.291 | 97,555 | -0.13(-9.09%) |
Mar 07, 2017 | 1.437 | 1.471 | 1.403 | 1.420 | 50,865 | -0.09(-5.71%) |
Mar 06, 2017 | 1.532 | 1.549 | 1.463 | 1.506 | 32,731 | +0.00(+0.00%) |
Mar 03, 2017 | 1.506 | 1.549 | 1.464 | 1.506 | 30,068 | -0.01(-0.57%) |
Mar 02, 2017 | 1.532 | 1.712 | 1.497 | 1.514 | 192,355 | +0.03(+1.73%) |