Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 1.250 | 1.270 | 1.240 | 1.270 | 353,024 | +0.02(+1.60%) |
Jun 29, 2017 | 1.290 | 1.290 | 1.220 | 1.250 | 308,398 | -0.02(-1.57%) |
Jun 28, 2017 | 1.210 | 1.270 | 1.205 | 1.270 | 468,020 | +0.06(+4.96%) |
Jun 27, 2017 | 1.230 | 1.260 | 1.180 | 1.210 | 604,012 | -0.02(-1.63%) |
Jun 26, 2017 | 1.190 | 1.230 | 1.160 | 1.230 | 448,431 | +0.05(+4.24%) |
Jun 23, 2017 | 1.130 | 1.210 | 1.130 | 1.180 | 577,819 | +0.06(+5.36%) |
Jun 22, 2017 | 1.140 | 1.140 | 1.110 | 1.120 | 444,744 | -0.02(-1.75%) |
Jun 21, 2017 | 1.140 | 1.140 | 1.110 | 1.140 | 313,812 | +0.01(+0.88%) |
Jun 20, 2017 | 1.190 | 1.200 | 1.120 | 1.130 | 328,383 | -0.05(-4.24%) |
Jun 19, 2017 | 1.150 | 1.200 | 1.150 | 1.180 | 490,710 | +0.03(+2.61%) |
Jun 16, 2017 | 1.150 | 1.190 | 1.131 | 1.150 | 683,522 | +0.00(+0.00%) |
Jun 15, 2017 | 1.230 | 1.240 | 1.150 | 1.150 | 500,228 | -0.10(-7.63%) |
Jun 14, 2017 | 1.260 | 1.260 | 1.210 | 1.245 | 626,181 | -0.01(-1.19%) |
Jun 13, 2017 | 1.230 | 1.260 | 1.210 | 1.260 | 323,421 | +0.03(+2.44%) |
Jun 12, 2017 | 1.220 | 1.250 | 1.190 | 1.230 | 300,337 | +0.01(+0.82%) |
Jun 09, 2017 | 1.280 | 1.300 | 1.210 | 1.220 | 688,310 | -0.06(-4.69%) |
Jun 08, 2017 | 1.210 | 1.280 | 1.210 | 1.280 | 691,890 | +0.07(+5.79%) |
Jun 07, 2017 | 1.220 | 1.240 | 1.165 | 1.210 | 558,425 | -0.01(-0.82%) |
Jun 06, 2017 | 1.250 | 1.250 | 1.210 | 1.220 | 398,846 | -0.03(-2.40%) |
Jun 05, 2017 | 1.250 | 1.260 | 1.210 | 1.250 | 754,006 | +0.00(+0.00%) |
Jun 02, 2017 | 1.280 | 1.280 | 1.250 | 1.250 | 768,362 | -0.02(-1.96%) |
Jun 01, 2017 | 1.310 | 1.310 | 1.270 | 1.275 | 316,421 | -0.04(-2.67%) |
May 31, 2017 | 1.290 | 1.310 | 1.260 | 1.310 | 505,965 | +0.01(+0.77%) |
May 30, 2017 | 1.300 | 1.320 | 1.280 | 1.300 | 469,982 | -0.01(-0.76%) |
May 26, 2017 | 1.300 | 1.310 | 1.280 | 1.310 | 348,452 | +0.00(+0.00%) |
May 25, 2017 | 1.290 | 1.320 | 1.280 | 1.310 | 271,557 | +0.02(+1.55%) |
May 24, 2017 | 1.330 | 1.330 | 1.260 | 1.290 | 322,335 | -0.03(-2.27%) |
May 23, 2017 | 1.290 | 1.320 | 1.280 | 1.320 | 467,745 | +0.03(+2.33%) |
May 22, 2017 | 1.330 | 1.330 | 1.290 | 1.290 | 281,709 | -0.02(-1.53%) |
May 19, 2017 | 1.290 | 1.330 | 1.290 | 1.310 | 617,247 | +0.04(+3.15%) |
May 18, 2017 | 1.250 | 1.278 | 1.250 | 1.270 | 454,104 | +0.02(+1.60%) |
May 17, 2017 | 1.300 | 1.300 | 1.250 | 1.250 | 1,151,674 | -0.07(-5.30%) |
May 16, 2017 | 1.330 | 1.340 | 1.260 | 1.320 | 945,851 | +0.00(+0.00%) |
May 15, 2017 | 1.130 | 1.320 | 1.110 | 1.320 | 3,298,440 | +0.17(+14.78%) |
May 12, 2017 | 1.150 | 1.160 | 1.110 | 1.150 | 353,631 | -0.01(-0.86%) |
May 11, 2017 | 1.120 | 1.160 | 1.120 | 1.160 | 242,584 | +0.04(+4.04%) |
May 10, 2017 | 1.100 | 1.140 | 1.100 | 1.115 | 165,510 | +0.00(+0.45%) |
May 09, 2017 | 1.040 | 1.140 | 1.040 | 1.110 | 442,437 | +0.03(+2.78%) |
May 08, 2017 | 1.080 | 1.080 | 1.030 | 1.080 | 367,449 | -0.01(-0.92%) |
May 05, 2017 | 1.060 | 1.100 | 1.020 | 1.090 | 676,576 | +0.03(+2.83%) |
May 04, 2017 | 1.160 | 1.170 | 1.020 | 1.060 | 753,966 | -0.06(-5.36%) |
May 03, 2017 | 1.140 | 1.151 | 1.110 | 1.120 | 379,746 | -0.04(-3.45%) |
May 02, 2017 | 1.160 | 1.170 | 1.130 | 1.160 | 230,491 | +0.01(+0.87%) |
May 01, 2017 | 1.100 | 1.180 | 1.090 | 1.150 | 689,846 | +0.01(+0.88%) |
Apr 28, 2017 | 1.140 | 1.180 | 1.110 | 1.140 | 256,321 | +0.01(+0.88%) |
Apr 27, 2017 | 1.150 | 1.170 | 1.060 | 1.130 | 327,722 | -0.02(-1.74%) |
Apr 26, 2017 | 1.140 | 1.170 | 1.127 | 1.150 | 359,944 | -0.01(-0.86%) |
Apr 25, 2017 | 1.120 | 1.160 | 1.100 | 1.160 | 523,355 | +0.04(+3.57%) |
Apr 24, 2017 | 1.090 | 1.120 | 1.070 | 1.120 | 421,105 | +0.04(+3.70%) |
Apr 21, 2017 | 1.100 | 1.120 | 1.060 | 1.080 | 341,420 | -0.01(-0.92%) |
Apr 20, 2017 | 1.010 | 1.110 | 1.000 | 1.090 | 501,764 | +0.09(+8.92%) |
Apr 19, 2017 | 1.090 | 1.110 | 1.000 | 1.001 | 1,156,970 | -0.08(-7.34%) |
Apr 18, 2017 | 1.150 | 1.170 | 1.080 | 1.080 | 679,966 | -0.10(-8.47%) |
Apr 17, 2017 | 1.170 | 1.230 | 1.150 | 1.180 | 630,918 | +0.03(+2.61%) |
Apr 13, 2017 | 1.220 | 1.250 | 1.140 | 1.150 | 1,257,449 | -0.07(-5.74%) |
Apr 12, 2017 | 1.290 | 1.290 | 1.200 | 1.220 | 924,253 | -0.08(-6.15%) |
Apr 11, 2017 | 1.310 | 1.320 | 1.260 | 1.300 | 468,161 | -0.01(-0.76%) |
Apr 10, 2017 | 1.340 | 1.340 | 1.290 | 1.310 | 487,308 | -0.03(-2.24%) |
Apr 07, 2017 | 1.340 | 1.340 | 1.300 | 1.340 | 333,672 | +0.00(+0.00%) |
Apr 06, 2017 | 1.360 | 1.360 | 1.310 | 1.340 | 521,555 | -0.01(-0.74%) |
Apr 05, 2017 | 1.320 | 1.350 | 1.300 | 1.350 | 680,441 | +0.07(+5.47%) |
Apr 04, 2017 | 1.290 | 1.300 | 1.260 | 1.280 | 112,693 | -0.01(-1.16%) |