Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.564 | 1.590 | 1.556 | 1.571 | 2,259,012 | +0.00(+0.00%) |
May 30, 2017 | 1.571 | 1.587 | 1.564 | 1.571 | 1,918,843 | +0.00(+0.00%) |
May 26, 2017 | 1.556 | 1.571 | 1.548 | 1.571 | 2,092,712 | +0.02(+1.48%) |
May 25, 2017 | 1.571 | 1.571 | 1.541 | 1.548 | 1,340,179 | -0.02(-1.46%) |
May 24, 2017 | 1.571 | 1.571 | 1.564 | 1.571 | 3,644,133 | +0.01(+0.49%) |
May 23, 2017 | 1.564 | 1.564 | 1.552 | 1.564 | 2,166,487 | +0.01(+0.49%) |
May 22, 2017 | 1.548 | 1.556 | 1.548 | 1.556 | 2,236,630 | +0.02(+0.99%) |
May 19, 2017 | 1.541 | 1.541 | 1.526 | 1.541 | 2,150,822 | +0.02(+1.00%) |
May 18, 2017 | 1.526 | 1.526 | 1.510 | 1.526 | 1,794,292 | +0.02(+1.01%) |
May 17, 2017 | 1.541 | 1.541 | 1.503 | 1.510 | 1,764,085 | -0.02(-1.49%) |
May 16, 2017 | 1.533 | 1.541 | 1.518 | 1.533 | 2,988,544 | -0.01(-0.50%) |
May 15, 2017 | 1.548 | 1.548 | 1.533 | 1.541 | 2,453,238 | -0.01(-0.49%) |
May 12, 2017 | 1.556 | 1.556 | 1.541 | 1.548 | 1,723,840 | +0.00(+0.00%) |
May 11, 2017 | 1.556 | 1.556 | 1.533 | 1.548 | 3,023,065 | -0.02(-0.98%) |
May 10, 2017 | 1.548 | 1.564 | 1.529 | 1.564 | 2,591,218 | +0.02(+1.48%) |
May 09, 2017 | 1.548 | 1.556 | 1.526 | 1.541 | 2,851,510 | +0.00(+0.00%) |
May 08, 2017 | 1.541 | 1.541 | 1.533 | 1.541 | 1,471,235 | +0.02(+1.00%) |
May 05, 2017 | 1.526 | 1.526 | 1.506 | 1.526 | 1,996,530 | -0.01(-0.50%) |
May 04, 2017 | 1.510 | 1.533 | 1.510 | 1.533 | 4,093,821 | +0.02(+1.51%) |
May 03, 2017 | 1.487 | 1.510 | 1.484 | 1.510 | 4,177,532 | +0.02(+1.54%) |
May 02, 2017 | 1.487 | 1.487 | 1.472 | 1.487 | 11,915,643 | +0.02(+1.04%) |
May 01, 2017 | 1.480 | 1.480 | 1.472 | 1.472 | 3,356,173 | -0.01(-0.52%) |
Apr 28, 2017 | 1.487 | 1.487 | 1.468 | 1.480 | 6,107,723 | +0.01(+0.52%) |
Apr 27, 2017 | 1.487 | 1.495 | 1.472 | 1.472 | 8,737,582 | +0.00(+0.00%) |
Apr 26, 2017 | 1.480 | 1.487 | 1.464 | 1.472 | 8,812,270 | +0.01(+0.52%) |
Apr 25, 2017 | 1.480 | 1.480 | 1.464 | 1.464 | 4,382,004 | +0.02(+1.05%) |
Apr 24, 2017 | 1.464 | 1.472 | 1.449 | 1.449 | 1,648,617 | +0.00(+0.00%) |
Apr 21, 2017 | 1.464 | 1.472 | 1.442 | 1.449 | 1,846,835 | +0.00(+0.00%) |
Apr 20, 2017 | 1.464 | 1.464 | 1.449 | 1.449 | 1,172,383 | +0.01(+0.53%) |
Apr 19, 2017 | 1.480 | 1.487 | 1.442 | 1.442 | 2,347,633 | -0.03(-2.07%) |
Apr 18, 2017 | 1.480 | 1.487 | 1.472 | 1.472 | 796,991 | -0.01(-0.52%) |
Apr 17, 2017 | 1.503 | 1.503 | 1.472 | 1.480 | 1,548,181 | -0.01(-0.51%) |
Apr 13, 2017 | 1.495 | 1.495 | 1.487 | 1.487 | 449,872 | +0.00(+0.00%) |
Apr 12, 2017 | 1.487 | 1.495 | 1.472 | 1.487 | 2,095,863 | +0.01(+0.52%) |
Apr 11, 2017 | 1.480 | 1.487 | 1.480 | 1.480 | 1,064,657 | +0.01(+0.52%) |
Apr 10, 2017 | 1.487 | 1.487 | 1.472 | 1.472 | 2,444,463 | -0.01(-0.52%) |
Apr 07, 2017 | 1.487 | 1.487 | 1.472 | 1.480 | 748,806 | +0.00(+0.00%) |
Apr 06, 2017 | 1.495 | 1.503 | 1.472 | 1.480 | 1,679,798 | -0.02(-1.02%) |
Apr 05, 2017 | 1.510 | 1.510 | 1.487 | 1.495 | 3,264,231 | +0.00(+0.00%) |
Apr 04, 2017 | 1.487 | 1.506 | 1.487 | 1.495 | 1,502,534 | +0.02(+1.55%) |
Apr 03, 2017 | 1.503 | 1.503 | 1.472 | 1.472 | 1,070,390 | +0.00(+0.00%) |
Mar 31, 2017 | 1.503 | 1.503 | 1.472 | 1.472 | 2,726,160 | -0.01(-0.52%) |
Mar 30, 2017 | 1.510 | 1.518 | 1.472 | 1.480 | 18,315,202 | -0.02(-1.52%) |
Mar 29, 2017 | 1.510 | 1.518 | 1.503 | 1.503 | 861,155 | -0.01(-0.51%) |
Mar 28, 2017 | 1.503 | 1.510 | 1.491 | 1.510 | 1,730,856 | +0.01(+0.51%) |
Mar 27, 2017 | 1.518 | 1.518 | 1.484 | 1.503 | 5,771,375 | -0.01(-0.51%) |
Mar 24, 2017 | 1.518 | 1.518 | 1.495 | 1.510 | 629,985 | +0.00(+0.00%) |
Mar 23, 2017 | 1.510 | 1.518 | 1.495 | 1.510 | 633,459 | +0.02(+1.54%) |
Mar 22, 2017 | 1.510 | 1.510 | 1.472 | 1.487 | 3,103,771 | -0.01(-0.51%) |
Mar 21, 2017 | 1.526 | 1.526 | 1.484 | 1.495 | 2,352,348 | -0.02(-1.51%) |
Mar 20, 2017 | 1.526 | 1.526 | 1.506 | 1.518 | 2,330,900 | +0.02(+1.02%) |
Mar 17, 2017 | 1.533 | 1.533 | 1.503 | 1.503 | 2,206,313 | -0.02(-1.50%) |
Mar 16, 2017 | 1.533 | 1.541 | 1.518 | 1.526 | 1,176,663 | +0.02(+1.52%) |
Mar 15, 2017 | 1.487 | 1.503 | 1.487 | 1.503 | 1,121,462 | +0.02(+1.03%) |
Mar 14, 2017 | 1.510 | 1.510 | 1.480 | 1.487 | 367,242 | -0.02(-1.01%) |
Mar 13, 2017 | 1.495 | 1.503 | 1.495 | 1.503 | 533,617 | +0.00(+0.00%) |
Mar 10, 2017 | 1.487 | 1.503 | 1.487 | 1.503 | 444,609 | +0.02(+1.55%) |
Mar 09, 2017 | 1.510 | 1.510 | 1.480 | 1.480 | 690,011 | -0.03(-2.02%) |
Mar 08, 2017 | 1.510 | 1.526 | 1.503 | 1.510 | 1,123,255 | -0.02(-1.49%) |
Mar 07, 2017 | 1.503 | 1.533 | 1.503 | 1.533 | 2,919,230 | +0.05(+3.61%) |
Mar 06, 2017 | 1.480 | 1.487 | 1.472 | 1.480 | 715,836 | -0.02(-1.02%) |
Mar 03, 2017 | 1.495 | 1.503 | 1.487 | 1.495 | 564,859 | -0.01(-0.51%) |
Mar 02, 2017 | 1.495 | 1.510 | 1.495 | 1.503 | 922,106 | -0.03(-1.99%) |