Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.429 | 1.445 | 1.410 | 1.440 | 6,237,386 | +0.02(+1.51%) |
Jul 28, 2017 | 1.402 | 1.421 | 1.386 | 1.418 | 4,341,599 | +0.00(+0.00%) |
Jul 27, 2017 | 1.456 | 1.461 | 1.402 | 1.418 | 5,376,725 | -0.04(-2.57%) |
Jul 26, 2017 | 1.456 | 1.461 | 1.423 | 1.456 | 5,382,677 | -0.01(-0.73%) |
Jul 25, 2017 | 1.493 | 1.498 | 1.466 | 1.466 | 3,610,159 | -0.02(-1.08%) |
Jul 24, 2017 | 1.472 | 1.498 | 1.472 | 1.482 | 3,779,435 | +0.01(+0.73%) |
Jul 21, 2017 | 1.504 | 1.509 | 1.472 | 1.472 | 5,024,342 | -0.03(-2.14%) |
Jul 20, 2017 | 1.504 | 1.514 | 1.488 | 1.504 | 3,776,649 | +0.01(+0.72%) |
Jul 19, 2017 | 1.520 | 1.523 | 1.477 | 1.493 | 2,612,328 | -0.01(-0.36%) |
Jul 18, 2017 | 1.482 | 1.520 | 1.472 | 1.498 | 5,775,166 | +0.01(+0.36%) |
Jul 17, 2017 | 1.498 | 1.512 | 1.477 | 1.493 | 4,047,325 | +0.01(+0.72%) |
Jul 14, 2017 | 1.477 | 1.509 | 1.466 | 1.482 | 6,758,522 | +0.04(+2.59%) |
Jul 13, 2017 | 1.456 | 1.472 | 1.440 | 1.445 | 4,600,076 | -0.01(-0.74%) |
Jul 12, 2017 | 1.434 | 1.461 | 1.403 | 1.456 | 5,982,031 | +0.05(+3.82%) |
Jul 11, 2017 | 1.365 | 1.407 | 1.355 | 1.402 | 7,643,296 | +0.02(+1.55%) |
Jul 10, 2017 | 1.359 | 1.386 | 1.338 | 1.381 | 4,208,629 | +0.05(+3.61%) |
Jul 07, 2017 | 1.375 | 1.376 | 1.322 | 1.332 | 12,191,619 | -0.03(-2.35%) |
Jul 06, 2017 | 1.343 | 1.381 | 1.332 | 1.365 | 9,621,596 | +0.04(+2.82%) |
Jul 05, 2017 | 1.290 | 1.332 | 1.268 | 1.327 | 8,723,451 | +0.05(+3.77%) |
Jul 03, 2017 | 1.303 | 1.279 | 1.279 | 2,822,265 | -0.01(-0.42%) | |
Jun 30, 2017 | 1.290 | 1.298 | 1.268 | 1.284 | 4,280,668 | +0.00(+0.00%) |
Jun 29, 2017 | 1.322 | 1.327 | 1.268 | 1.284 | 5,242,606 | -0.03(-2.44%) |
Jun 28, 2017 | 1.300 | 1.332 | 1.292 | 1.316 | 6,196,699 | +0.06(+4.68%) |
Jun 27, 2017 | 1.258 | 1.274 | 1.239 | 1.258 | 7,002,614 | +0.00(+0.00%) |
Jun 26, 2017 | 1.225 | 1.263 | 1.225 | 1.258 | 7,142,292 | +0.05(+4.45%) |
Jun 23, 2017 | 1.258 | 1.263 | 1.204 | 1.204 | 6,247,253 | -0.04(-3.43%) |
Jun 22, 2017 | 1.268 | 1.316 | 1.247 | 1.247 | 21,248,084 | +0.07(+6.39%) |
Jun 21, 2017 | 1.188 | 1.199 | 1.156 | 1.172 | 6,767,763 | -0.01(-0.90%) |
Jun 20, 2017 | 1.209 | 1.214 | 1.164 | 1.183 | 11,318,649 | -0.04(-3.07%) |
Jun 19, 2017 | 1.231 | 1.236 | 1.199 | 1.220 | 6,876,844 | -0.01(-0.87%) |
Jun 16, 2017 | 1.215 | 1.236 | 1.204 | 1.231 | 6,640,517 | +0.02(+1.32%) |
Jun 15, 2017 | 1.215 | 1.231 | 1.196 | 1.215 | 4,432,225 | -0.02(-1.73%) |
Jun 14, 2017 | 1.209 | 1.252 | 1.209 | 1.236 | 6,329,098 | +0.03(+2.67%) |
Jun 13, 2017 | 1.188 | 1.204 | 1.172 | 1.204 | 3,208,402 | +0.02(+1.35%) |
Jun 12, 2017 | 1.225 | 1.231 | 1.177 | 1.188 | 5,592,171 | -0.04(-3.06%) |
Jun 09, 2017 | 1.215 | 1.252 | 1.204 | 1.225 | 8,417,726 | +0.02(+1.33%) |
Jun 08, 2017 | 1.199 | 1.209 | 1.172 | 1.209 | 5,968,902 | -0.02(-1.31%) |
Jun 07, 2017 | 1.258 | 1.268 | 1.220 | 1.225 | 4,830,378 | -0.03(-2.55%) |
Jun 06, 2017 | 1.236 | 1.268 | 1.236 | 1.258 | 4,483,005 | +0.03(+2.62%) |
Jun 05, 2017 | 1.231 | 1.247 | 1.215 | 1.225 | 2,891,222 | -0.02(-1.29%) |
Jun 02, 2017 | 1.236 | 1.252 | 1.220 | 1.242 | 4,089,871 | +0.03(+2.20%) |
Jun 01, 2017 | 1.252 | 1.263 | 1.209 | 1.215 | 3,822,251 | -0.01(-0.87%) |
May 31, 2017 | 1.258 | 1.268 | 1.220 | 1.225 | 7,384,453 | -0.02(-1.72%) |
May 30, 2017 | 1.247 | 1.279 | 1.242 | 1.247 | 4,165,535 | +0.00(+0.00%) |
May 26, 2017 | 1.231 | 1.268 | 1.217 | 1.247 | 5,854,844 | +0.04(+3.56%) |
May 25, 2017 | 1.231 | 1.258 | 1.188 | 1.204 | 5,361,830 | -0.03(-2.17%) |
May 24, 2017 | 1.220 | 1.258 | 1.215 | 1.231 | 9,684,366 | +0.04(+3.14%) |
May 23, 2017 | 1.172 | 1.215 | 1.167 | 1.193 | 11,896,345 | +0.05(+4.69%) |
May 22, 2017 | 1.167 | 1.183 | 1.118 | 1.140 | 15,883,459 | -0.05(-4.48%) |
May 19, 2017 | 1.204 | 1.242 | 1.177 | 1.193 | 16,627,326 | +0.05(+4.69%) |
May 18, 2017 | 1.354 | 1.365 | 1.118 | 1.140 | 38,997,124 | -0.35(-23.38%) |
May 17, 2017 | 1.504 | 1.520 | 1.482 | 1.488 | 4,115,736 | -0.02(-1.42%) |
May 16, 2017 | 1.530 | 1.541 | 1.482 | 1.509 | 4,991,038 | +0.00(+0.00%) |
May 15, 2017 | 1.514 | 1.536 | 1.498 | 1.509 | 8,801,520 | +0.01(+0.86%) |
May 12, 2017 | 1.455 | 1.501 | 1.455 | 1.496 | 7,202,666 | +0.06(+3.98%) |
May 11, 2017 | 1.465 | 1.465 | 1.434 | 1.439 | 10,041,566 | -0.01(-0.36%) |
May 10, 2017 | 1.470 | 1.481 | 1.444 | 1.444 | 8,196,084 | +0.00(+0.00%) |
May 09, 2017 | 1.434 | 1.473 | 1.434 | 1.444 | 7,702,151 | +0.02(+1.46%) |
May 08, 2017 | 1.455 | 1.460 | 1.418 | 1.423 | 7,119,944 | -0.04(-2.85%) |
May 05, 2017 | 1.465 | 1.496 | 1.439 | 1.465 | 6,765,772 | +0.00(+0.00%) |
May 04, 2017 | 1.538 | 1.541 | 1.449 | 1.465 | 11,112,500 | -0.10(-6.64%) |
May 03, 2017 | 1.517 | 1.611 | 1.501 | 1.569 | 21,418,518 | +0.07(+4.51%) |
May 02, 2017 | 1.428 | 1.509 | 1.413 | 1.501 | 13,694,613 | +0.08(+5.49%) |