Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.202 | 1.209 | 1.164 | 1.202 | 271,329,536 | -0.01(-0.78%) |
May 30, 2017 | 1.235 | 1.249 | 1.197 | 1.211 | 162,809,920 | -0.05(-3.59%) |
May 26, 2017 | 1.244 | 1.259 | 1.223 | 1.256 | 120,957,368 | +0.03(+2.12%) |
May 25, 2017 | 1.309 | 1.349 | 1.218 | 1.230 | 240,883,200 | -0.09(-6.67%) |
May 24, 2017 | 1.347 | 1.380 | 1.309 | 1.318 | 136,051,936 | -0.03(-2.12%) |
May 23, 2017 | 1.351 | 1.368 | 1.342 | 1.347 | 83,386,664 | -0.01(-1.05%) |
May 22, 2017 | 1.394 | 1.394 | 1.347 | 1.361 | 110,151,256 | -0.01(-0.86%) |
May 19, 2017 | 1.347 | 1.382 | 1.341 | 1.373 | 147,082,992 | +0.05(+3.77%) |
May 18, 2017 | 1.288 | 1.330 | 1.280 | 1.323 | 111,679,264 | +0.02(+1.46%) |
May 17, 2017 | 1.316 | 1.344 | 1.282 | 1.304 | 131,052,064 | -0.01(-0.90%) |
May 16, 2017 | 1.330 | 1.354 | 1.306 | 1.316 | 126,821,344 | -0.01(-0.54%) |
May 15, 2017 | 1.380 | 1.392 | 1.311 | 1.323 | 160,372,800 | -0.01(-1.07%) |
May 12, 2017 | 1.355 | 1.368 | 1.329 | 1.337 | 83,791,920 | -0.02(-1.57%) |
May 11, 2017 | 1.373 | 1.385 | 1.337 | 1.358 | 152,208,304 | -0.01(-0.52%) |
May 10, 2017 | 1.304 | 1.376 | 1.299 | 1.366 | 200,056,432 | +0.08(+6.48%) |
May 09, 2017 | 1.313 | 1.318 | 1.280 | 1.282 | 165,530,960 | -0.04(-2.70%) |
May 08, 2017 | 1.290 | 1.326 | 1.275 | 1.318 | 166,232,992 | +0.02(+1.65%) |
May 05, 2017 | 1.224 | 1.297 | 1.221 | 1.297 | 260,964,640 | +0.08(+6.43%) |
May 04, 2017 | 1.280 | 1.282 | 1.187 | 1.218 | 424,534,016 | -0.10(-7.40%) |
May 03, 2017 | 1.259 | 1.335 | 1.235 | 1.316 | 266,547,488 | +0.05(+4.14%) |
May 02, 2017 | 1.273 | 1.292 | 1.247 | 1.263 | 122,458,736 | +0.00(+0.19%) |
May 01, 2017 | 1.247 | 1.268 | 1.240 | 1.261 | 74,871,560 | +0.01(+0.95%) |
Apr 28, 2017 | 1.269 | 1.273 | 1.235 | 1.249 | 130,902,144 | -0.01(-0.57%) |
Apr 27, 2017 | 1.282 | 1.282 | 1.223 | 1.256 | 224,293,904 | -0.04(-3.29%) |
Apr 26, 2017 | 1.292 | 1.344 | 1.287 | 1.299 | 157,939,664 | -0.01(-0.73%) |
Apr 25, 2017 | 1.272 | 1.313 | 1.247 | 1.309 | 171,973,824 | +0.03(+2.42%) |
Apr 24, 2017 | 1.319 | 1.325 | 1.263 | 1.278 | 182,939,776 | -0.03(-2.54%) |
Apr 21, 2017 | 1.320 | 1.339 | 1.294 | 1.311 | 140,701,824 | -0.01(-0.72%) |
Apr 20, 2017 | 1.316 | 1.354 | 1.309 | 1.320 | 118,551,176 | +0.01(+1.09%) |
Apr 19, 2017 | 1.344 | 1.361 | 1.301 | 1.306 | 168,531,584 | -0.04(-2.83%) |
Apr 18, 2017 | 1.335 | 1.375 | 1.318 | 1.344 | 129,670,160 | -0.01(-0.53%) |
Apr 17, 2017 | 1.394 | 1.404 | 1.332 | 1.351 | 210,128,448 | -0.05(-3.40%) |
Apr 13, 2017 | 1.465 | 1.468 | 1.396 | 1.399 | 158,950,320 | -0.06(-4.23%) |
Apr 12, 2017 | 1.468 | 1.518 | 1.453 | 1.461 | 181,094,656 | -0.01(-0.49%) |
Apr 11, 2017 | 1.472 | 1.475 | 1.437 | 1.468 | 142,462,384 | -0.01(-0.80%) |
Apr 10, 2017 | 1.484 | 1.495 | 1.470 | 1.480 | 123,629,208 | +0.01(+0.48%) |
Apr 07, 2017 | 1.491 | 1.500 | 1.463 | 1.472 | 138,486,224 | -0.02(-1.27%) |
Apr 06, 2017 | 1.470 | 1.520 | 1.463 | 1.491 | 223,022,848 | +0.04(+2.78%) |
Apr 05, 2017 | 1.522 | 1.565 | 1.427 | 1.451 | 344,987,776 | -0.05(-3.32%) |
Apr 04, 2017 | 1.401 | 1.503 | 1.385 | 1.501 | 308,380,128 | +0.09(+6.76%) |
Apr 03, 2017 | 1.427 | 1.437 | 1.358 | 1.406 | 140,203,520 | -0.00(-0.34%) |
Mar 31, 2017 | 1.385 | 1.413 | 1.380 | 1.411 | 121,185,488 | +0.02(+1.54%) |
Mar 30, 2017 | 1.401 | 1.425 | 1.361 | 1.389 | 223,989,008 | +0.01(+0.69%) |
Mar 29, 2017 | 1.287 | 1.413 | 1.285 | 1.380 | 274,225,664 | +0.10(+7.79%) |
Mar 28, 2017 | 1.233 | 1.287 | 1.221 | 1.280 | 174,357,664 | +0.05(+4.46%) |
Mar 27, 2017 | 1.223 | 1.247 | 1.202 | 1.225 | 130,241,744 | -0.01(-1.15%) |
Mar 24, 2017 | 1.228 | 1.259 | 1.214 | 1.240 | 129,889,728 | +0.03(+2.55%) |
Mar 23, 2017 | 1.204 | 1.235 | 1.187 | 1.209 | 169,849,376 | +0.02(+1.80%) |
Mar 22, 2017 | 1.192 | 1.214 | 1.176 | 1.187 | 116,346,136 | -0.02(-1.38%) |
Mar 21, 2017 | 1.237 | 1.242 | 1.192 | 1.204 | 121,007,392 | -0.03(-2.12%) |
Mar 20, 2017 | 1.237 | 1.256 | 1.214 | 1.230 | 104,727,768 | -0.03(-2.08%) |
Mar 17, 2017 | 1.297 | 1.314 | 1.249 | 1.256 | 177,381,760 | -0.04(-2.94%) |
Mar 16, 2017 | 1.306 | 1.311 | 1.268 | 1.294 | 122,972,448 | +0.00(+0.00%) |
Mar 15, 2017 | 1.271 | 1.304 | 1.241 | 1.294 | 151,433,632 | +0.05(+4.01%) |
Mar 14, 2017 | 1.240 | 1.252 | 1.192 | 1.244 | 152,065,040 | -0.02(-1.69%) |
Mar 13, 2017 | 1.228 | 1.273 | 1.228 | 1.266 | 130,461,192 | +0.04(+3.49%) |
Mar 10, 2017 | 1.228 | 1.240 | 1.190 | 1.223 | 160,257,792 | +0.00(+0.39%) |
Mar 09, 2017 | 1.166 | 1.223 | 1.159 | 1.218 | 214,628,096 | +0.05(+3.85%) |
Mar 08, 2017 | 1.247 | 1.259 | 1.168 | 1.173 | 275,903,200 | -0.08(-6.08%) |
Mar 07, 2017 | 1.278 | 1.282 | 1.249 | 1.249 | 121,817,928 | -0.02(-1.68%) |
Mar 06, 2017 | 1.259 | 1.287 | 1.252 | 1.271 | 143,213,536 | +0.01(+0.56%) |
Mar 03, 2017 | 1.280 | 1.309 | 1.259 | 1.263 | 138,189,792 | -0.01(-0.75%) |
Mar 02, 2017 | 1.304 | 1.313 | 1.249 | 1.273 | 200,909,328 | -0.05(-3.77%) |