Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.158 | 1.176 | 1.157 | 1.176 | 24,011 | +0.00(+0.40%) |
May 30, 2017 | 1.176 | 1.181 | 1.157 | 1.171 | 91,471 | -0.00(-0.34%) |
May 26, 2017 | 1.166 | 1.181 | 1.157 | 1.175 | 12,548 | -0.01(-0.86%) |
May 25, 2017 | 1.195 | 1.195 | 1.176 | 1.185 | 57,748 | -0.00(-0.40%) |
May 24, 2017 | 1.162 | 1.195 | 1.162 | 1.190 | 32,310 | +0.01(+0.99%) |
May 23, 2017 | 1.162 | 1.190 | 1.157 | 1.178 | 48,348 | +0.01(+0.61%) |
May 22, 2017 | 1.181 | 1.185 | 1.138 | 1.171 | 52,448 | -0.02(-1.59%) |
May 19, 2017 | 1.181 | 1.199 | 1.181 | 1.190 | 70,771 | +0.01(+0.80%) |
May 18, 2017 | 1.181 | 1.190 | 1.157 | 1.181 | 20,741 | +0.01(+0.81%) |
May 17, 2017 | 1.171 | 1.181 | 1.169 | 1.171 | 8,817 | -0.02(-1.59%) |
May 16, 2017 | 1.181 | 1.195 | 1.171 | 1.190 | 94,795 | +0.01(+0.80%) |
May 15, 2017 | 1.195 | 1.195 | 1.133 | 1.181 | 110,379 | -0.01(-0.79%) |
May 12, 2017 | 1.190 | 1.195 | 1.166 | 1.190 | 77,240 | +0.00(+0.00%) |
May 11, 2017 | 1.171 | 1.195 | 1.162 | 1.190 | 76,283 | +0.02(+1.61%) |
May 10, 2017 | 1.159 | 1.176 | 1.159 | 1.171 | 70,917 | +0.00(+0.00%) |
May 09, 2017 | 1.162 | 1.176 | 1.152 | 1.171 | 117,307 | +0.01(+0.81%) |
May 08, 2017 | 1.157 | 1.171 | 1.148 | 1.162 | 34,129 | +0.00(+0.00%) |
May 05, 2017 | 1.110 | 1.166 | 1.100 | 1.162 | 54,898 | +0.03(+2.47%) |
May 04, 2017 | 1.133 | 1.166 | 1.133 | 1.134 | 69,863 | -0.01(-1.20%) |
May 03, 2017 | 1.148 | 1.171 | 1.133 | 1.148 | 110,739 | +0.01(+0.83%) |
May 02, 2017 | 1.138 | 1.157 | 1.138 | 1.138 | 31,751 | -0.00(-0.41%) |
May 01, 2017 | 1.162 | 1.176 | 1.143 | 1.143 | 93,084 | -0.02(-1.63%) |
Apr 28, 2017 | 1.157 | 1.171 | 1.152 | 1.162 | 39,941 | -0.00(-0.40%) |
Apr 27, 2017 | 1.168 | 1.176 | 1.148 | 1.166 | 38,118 | +0.02(+1.65%) |
Apr 26, 2017 | 1.148 | 1.166 | 1.143 | 1.148 | 67,485 | -0.01(-1.22%) |
Apr 25, 2017 | 1.176 | 1.176 | 1.162 | 1.162 | 26,685 | -0.01(-1.21%) |
Apr 24, 2017 | 1.166 | 1.176 | 1.157 | 1.176 | 108,257 | +0.01(+0.81%) |
Apr 21, 2017 | 1.176 | 1.176 | 1.157 | 1.166 | 47,255 | -0.00(-0.40%) |
Apr 20, 2017 | 1.152 | 1.176 | 1.152 | 1.171 | 33,318 | +0.02(+2.06%) |
Apr 19, 2017 | 1.133 | 1.152 | 1.133 | 1.148 | 204,014 | +0.00(+0.41%) |
Apr 18, 2017 | 1.152 | 1.152 | 1.129 | 1.143 | 62,504 | +0.00(+0.00%) |
Apr 17, 2017 | 1.133 | 1.143 | 1.124 | 1.143 | 51,857 | +0.01(+0.83%) |
Apr 13, 2017 | 1.133 | 1.157 | 1.119 | 1.133 | 19,056 | -0.01(-1.23%) |
Apr 12, 2017 | 1.152 | 1.157 | 1.143 | 1.148 | 36,886 | +0.00(+0.41%) |
Apr 11, 2017 | 1.143 | 1.148 | 1.138 | 1.143 | 67,548 | +0.00(+0.00%) |
Apr 10, 2017 | 1.124 | 1.148 | 1.124 | 1.143 | 93,811 | +0.00(+0.41%) |
Apr 07, 2017 | 1.129 | 1.157 | 1.114 | 1.138 | 138,119 | +0.01(+1.26%) |
Apr 06, 2017 | 1.114 | 1.129 | 1.110 | 1.124 | 48,380 | +0.01(+0.85%) |
Apr 05, 2017 | 1.129 | 1.133 | 1.114 | 1.114 | 53,147 | -0.03(-2.48%) |
Apr 04, 2017 | 1.119 | 1.152 | 1.116 | 1.143 | 20,557 | +0.01(+1.26%) |
Apr 03, 2017 | 1.171 | 1.171 | 1.119 | 1.129 | 79,964 | -0.02(-1.65%) |
Mar 31, 2017 | 1.148 | 1.152 | 1.138 | 1.148 | 55,700 | +0.00(+0.41%) |
Mar 30, 2017 | 1.124 | 1.152 | 1.115 | 1.143 | 28,352 | +0.01(+0.83%) |
Mar 29, 2017 | 1.138 | 1.157 | 1.133 | 1.133 | 44,712 | -0.01(-0.83%) |
Mar 28, 2017 | 1.152 | 1.166 | 1.133 | 1.143 | 35,893 | -0.01(-1.22%) |
Mar 27, 2017 | 1.181 | 1.181 | 1.157 | 1.157 | 81,160 | +0.00(+0.00%) |
Mar 24, 2017 | 1.148 | 1.213 | 1.148 | 1.157 | 172,091 | +0.02(+1.66%) |
Mar 23, 2017 | 1.105 | 1.157 | 1.105 | 1.138 | 144,749 | +0.03(+2.99%) |
Mar 22, 2017 | 1.086 | 1.143 | 1.086 | 1.105 | 46,063 | -0.01(-1.27%) |
Mar 21, 2017 | 1.109 | 1.148 | 1.109 | 1.119 | 123,124 | +0.01(+1.28%) |
Mar 20, 2017 | 1.119 | 1.119 | 1.091 | 1.105 | 118,565 | -0.04(-3.31%) |
Mar 17, 2017 | 1.148 | 1.157 | 1.140 | 1.143 | 68,550 | +0.01(+1.26%) |
Mar 16, 2017 | 1.124 | 1.157 | 1.114 | 1.129 | 107,378 | +0.01(+1.27%) |
Mar 15, 2017 | 1.110 | 1.133 | 1.110 | 1.114 | 191,806 | -0.01(-1.25%) |
Mar 14, 2017 | 1.077 | 1.138 | 1.072 | 1.129 | 197,055 | +0.04(+3.91%) |
Mar 13, 2017 | 1.157 | 1.157 | 1.072 | 1.086 | 324,244 | -0.05(-4.17%) |
Mar 10, 2017 | 1.185 | 1.185 | 1.124 | 1.133 | 196,715 | -0.04(-3.23%) |
Mar 09, 2017 | 1.166 | 1.195 | 1.148 | 1.171 | 173,432 | +0.00(+0.41%) |
Mar 08, 2017 | 1.228 | 1.247 | 1.157 | 1.166 | 288,713 | -0.06(-5.00%) |
Mar 07, 2017 | 1.204 | 1.249 | 1.185 | 1.228 | 893,423 | +0.01(+1.17%) |
Mar 06, 2017 | 1.218 | 1.218 | 1.193 | 1.214 | 1,193,871 | +0.01(+1.11%) |
Mar 03, 2017 | 1.226 | 1.226 | 1.197 | 1.200 | 549,042 | -0.02(-1.44%) |
Mar 02, 2017 | 1.176 | 1.235 | 1.176 | 1.218 | 841,736 | +0.04(+3.57%) |