Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.399 | 1.410 | 1.399 | 1.399 | 139,744 | +0.00(+0.00%) |
May 30, 2017 | 1.394 | 1.410 | 1.394 | 1.399 | 142,564 | +0.00(+0.00%) |
May 26, 2017 | 1.405 | 1.415 | 1.394 | 1.399 | 107,575 | +0.01(+0.37%) |
May 25, 2017 | 1.405 | 1.410 | 1.394 | 1.394 | 147,696 | -0.01(-0.74%) |
May 24, 2017 | 1.399 | 1.405 | 1.394 | 1.405 | 109,918 | +0.01(+0.37%) |
May 23, 2017 | 1.394 | 1.405 | 1.389 | 1.399 | 177,351 | +0.01(+0.74%) |
May 22, 2017 | 1.399 | 1.399 | 1.384 | 1.389 | 187,970 | +0.01(+0.37%) |
May 19, 2017 | 1.389 | 1.394 | 1.384 | 1.384 | 246,820 | -0.01(-0.74%) |
May 18, 2017 | 1.358 | 1.394 | 1.358 | 1.394 | 102,456 | +0.03(+2.27%) |
May 17, 2017 | 1.379 | 1.389 | 1.358 | 1.363 | 303,824 | -0.02(-1.49%) |
May 16, 2017 | 1.394 | 1.397 | 1.384 | 1.384 | 90,180 | -0.01(-0.65%) |
May 15, 2017 | 1.383 | 1.398 | 1.378 | 1.393 | 302,165 | +0.01(+0.37%) |
May 12, 2017 | 1.383 | 1.388 | 1.372 | 1.388 | 344,492 | +0.01(+0.74%) |
May 11, 2017 | 1.378 | 1.388 | 1.375 | 1.378 | 259,154 | +0.00(+0.00%) |
May 10, 2017 | 1.367 | 1.383 | 1.367 | 1.378 | 222,857 | -0.01(-0.37%) |
May 09, 2017 | 1.393 | 1.393 | 1.378 | 1.383 | 273,177 | -0.01(-0.74%) |
May 08, 2017 | 1.372 | 1.393 | 1.367 | 1.393 | 540,656 | +0.02(+1.49%) |
May 05, 2017 | 1.367 | 1.372 | 1.362 | 1.372 | 161,682 | +0.00(+0.00%) |
May 04, 2017 | 1.372 | 1.372 | 1.362 | 1.372 | 162,318 | +0.00(+0.00%) |
May 03, 2017 | 1.372 | 1.372 | 1.367 | 1.372 | 148,352 | +0.01(+0.37%) |
May 02, 2017 | 1.372 | 1.372 | 1.367 | 1.367 | 309,890 | -0.01(-0.37%) |
May 01, 2017 | 1.372 | 1.372 | 1.362 | 1.372 | 367,705 | +0.00(+0.00%) |
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%) |