Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.372 | 1.372 | 1.367 | 1.372 | 213,851 | +0.00(+0.00%) |
Apr 27, 2017 | 1.372 | 1.372 | 1.362 | 1.372 | 332,140 | +0.01(+0.37%) |
Apr 26, 2017 | 1.372 | 1.372 | 1.362 | 1.367 | 226,236 | -0.01(-0.37%) |
Apr 25, 2017 | 1.378 | 1.378 | 1.362 | 1.372 | 230,424 | -0.01(-0.37%) |
Apr 24, 2017 | 1.383 | 1.383 | 1.372 | 1.378 | 290,795 | +0.01(+0.37%) |
Apr 21, 2017 | 1.378 | 1.378 | 1.367 | 1.372 | 166,251 | -0.01(-0.37%) |
Apr 20, 2017 | 1.367 | 1.378 | 1.357 | 1.378 | 447,933 | +0.02(+1.13%) |
Apr 19, 2017 | 1.367 | 1.367 | 1.357 | 1.362 | 304,719 | +0.00(+0.00%) |
Apr 18, 2017 | 1.357 | 1.362 | 1.347 | 1.362 | 149,155 | -0.00(-0.28%) |
Apr 17, 2017 | 1.371 | 1.386 | 1.356 | 1.366 | 340,088 | +0.01(+0.75%) |
Apr 13, 2017 | 1.356 | 1.366 | 1.356 | 1.356 | 254,616 | +0.00(+0.00%) |
Apr 12, 2017 | 1.361 | 1.361 | 1.351 | 1.356 | 225,915 | +0.00(+0.00%) |
Apr 11, 2017 | 1.346 | 1.361 | 1.346 | 1.356 | 239,453 | +0.00(+0.00%) |
Apr 10, 2017 | 1.351 | 1.361 | 1.351 | 1.356 | 395,444 | +0.01(+0.38%) |
Apr 07, 2017 | 1.351 | 1.361 | 1.346 | 1.351 | 147,078 | +0.00(+0.00%) |
Apr 06, 2017 | 1.351 | 1.351 | 1.341 | 1.351 | 134,185 | +0.01(+0.76%) |
Apr 05, 2017 | 1.346 | 1.361 | 1.341 | 1.341 | 175,304 | -0.01(-0.38%) |
Apr 04, 2017 | 1.346 | 1.346 | 1.336 | 1.346 | 187,015 | +0.00(+0.00%) |
Apr 03, 2017 | 1.341 | 1.346 | 1.336 | 1.346 | 169,745 | +0.01(+0.38%) |
Mar 31, 2017 | 1.330 | 1.341 | 1.325 | 1.341 | 54,647 | +0.01(+0.76%) |
Mar 30, 2017 | 1.325 | 1.330 | 1.323 | 1.330 | 96,975 | +0.01(+0.38%) |
Mar 29, 2017 | 1.320 | 1.330 | 1.320 | 1.325 | 91,763 | +0.01(+0.38%) |
Mar 28, 2017 | 1.320 | 1.325 | 1.315 | 1.320 | 112,597 | +0.01(+0.39%) |
Mar 27, 2017 | 1.305 | 1.315 | 1.305 | 1.315 | 87,243 | +0.00(+0.00%) |
Mar 24, 2017 | 1.310 | 1.315 | 1.308 | 1.315 | 78,183 | +0.01(+0.39%) |
Mar 23, 2017 | 1.305 | 1.310 | 1.300 | 1.310 | 125,088 | +0.01(+0.39%) |
Mar 22, 2017 | 1.305 | 1.305 | 1.295 | 1.305 | 304,461 | +0.01(+0.78%) |
Mar 21, 2017 | 1.305 | 1.305 | 1.295 | 1.295 | 186,745 | +0.00(+0.00%) |
Mar 20, 2017 | 1.310 | 1.315 | 1.295 | 1.295 | 293,691 | -0.01(-0.39%) |
Mar 17, 2017 | 1.300 | 1.310 | 1.300 | 1.300 | 175,487 | +0.00(+0.00%) |
Mar 16, 2017 | 1.315 | 1.315 | 1.300 | 1.300 | 194,595 | -0.02(-1.16%) |
Mar 15, 2017 | 1.300 | 1.315 | 1.291 | 1.315 | 206,760 | +0.03(+1.97%) |
Mar 14, 2017 | 1.305 | 1.305 | 1.290 | 1.290 | 112,884 | -0.01(-0.68%) |
Mar 13, 2017 | 1.309 | 1.309 | 1.299 | 1.299 | 165,662 | +0.00(+0.00%) |
Mar 10, 2017 | 1.309 | 1.309 | 1.299 | 1.299 | 108,312 | +0.01(+0.39%) |
Mar 09, 2017 | 1.304 | 1.309 | 1.284 | 1.294 | 730,283 | -0.01(-0.77%) |
Mar 08, 2017 | 1.324 | 1.334 | 1.304 | 1.304 | 754,285 | -0.02(-1.14%) |
Mar 07, 2017 | 1.334 | 1.334 | 1.319 | 1.319 | 209,198 | -0.02(-1.30%) |
Mar 06, 2017 | 1.339 | 1.339 | 1.329 | 1.336 | 82,538 | -0.00(-0.21%) |
Mar 03, 2017 | 1.334 | 1.349 | 1.334 | 1.339 | 83,654 | +0.01(+0.76%) |
Mar 02, 2017 | 1.339 | 1.349 | 1.329 | 1.329 | 86,964 | -0.01(-0.75%) |
Mar 01, 2017 | 1.339 | 1.349 | 1.329 | 1.339 | 379,670 | +0.01(+0.76%) |
Feb 28, 2017 | 1.329 | 1.339 | 1.329 | 1.329 | 156,845 | +0.00(+0.00%) |
Feb 27, 2017 | 1.329 | 1.334 | 1.324 | 1.329 | 59,854 | +0.00(+0.00%) |
Feb 24, 2017 | 1.324 | 1.334 | 1.314 | 1.329 | 239,441 | +0.01(+0.76%) |
Feb 23, 2017 | 1.319 | 1.324 | 1.314 | 1.319 | 282,105 | -0.01(-0.38%) |
Feb 22, 2017 | 1.309 | 1.329 | 1.309 | 1.324 | 129,833 | +0.01(+0.38%) |
Feb 21, 2017 | 1.309 | 1.319 | 1.309 | 1.319 | 156,311 | +0.02(+1.16%) |
Feb 17, 2017 | 1.304 | 1.304 | 1.304 | 0 | -0.02(-1.14%) | |
Feb 16, 2017 | 1.324 | 1.324 | 1.309 | 1.319 | 281,539 | -0.01(-0.38%) |
Feb 15, 2017 | 1.324 | 1.324 | 1.316 | 1.324 | 383,703 | +0.00(+0.00%) |
Feb 14, 2017 | 1.324 | 1.324 | 1.309 | 1.324 | 402,276 | +0.01(+0.48%) |
Feb 13, 2017 | 1.318 | 1.318 | 1.308 | 1.318 | 382,057 | +0.00(+0.00%) |
Feb 10, 2017 | 1.313 | 1.318 | 1.308 | 1.318 | 320,500 | +0.00(+0.00%) |
Feb 09, 2017 | 1.313 | 1.318 | 1.303 | 1.318 | 354,925 | +0.00(+0.38%) |
Feb 08, 2017 | 1.308 | 1.318 | 1.298 | 1.313 | 343,394 | +0.00(+0.38%) |
Feb 07, 2017 | 1.318 | 1.318 | 1.303 | 1.308 | 181,749 | -0.01(-0.76%) |
Feb 06, 2017 | 1.313 | 1.318 | 1.308 | 1.318 | 313,788 | +0.00(+0.38%) |
Feb 03, 2017 | 1.308 | 1.318 | 1.303 | 1.313 | 384,494 | +0.00(+0.38%) |
Feb 02, 2017 | 1.313 | 1.318 | 1.298 | 1.308 | 193,607 | -0.01(-0.76%) |