Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.250 | 1.270 | 1.190 | 1.210 | 537,008 | -0.04(-3.20%) |
Jul 28, 2017 | 1.230 | 1.300 | 1.220 | 1.250 | 548,809 | +0.01(+0.81%) |
Jul 27, 2017 | 1.280 | 1.299 | 1.220 | 1.240 | 843,701 | -0.03(-2.36%) |
Jul 26, 2017 | 1.370 | 1.390 | 1.260 | 1.270 | 824,150 | -0.10(-7.30%) |
Jul 25, 2017 | 1.380 | 1.405 | 1.360 | 1.370 | 308,414 | -0.01(-0.72%) |
Jul 24, 2017 | 1.440 | 1.440 | 1.370 | 1.380 | 522,806 | -0.05(-3.50%) |
Jul 21, 2017 | 1.450 | 1.479 | 1.380 | 1.430 | 506,413 | -0.02(-1.38%) |
Jul 20, 2017 | 1.530 | 1.530 | 1.430 | 1.450 | 661,805 | -0.07(-4.61%) |
Jul 19, 2017 | 1.460 | 1.520 | 1.430 | 1.520 | 1,148,852 | +0.07(+4.83%) |
Jul 18, 2017 | 1.500 | 1.520 | 1.400 | 1.450 | 575,462 | -0.04(-2.68%) |
Jul 17, 2017 | 1.500 | 1.590 | 1.430 | 1.490 | 657,377 | -0.03(-1.97%) |
Jul 14, 2017 | 1.580 | 1.680 | 1.510 | 1.520 | 942,898 | -0.06(-3.80%) |
Jul 13, 2017 | 1.350 | 1.680 | 1.350 | 1.580 | 2,883,492 | +0.22(+16.18%) |
Jul 12, 2017 | 1.310 | 1.360 | 1.310 | 1.360 | 103,990 | +0.05(+3.82%) |
Jul 11, 2017 | 1.360 | 1.380 | 1.300 | 1.310 | 496,456 | -0.03(-2.24%) |
Jul 10, 2017 | 1.370 | 1.370 | 1.300 | 1.340 | 294,907 | -0.01(-0.74%) |
Jul 07, 2017 | 1.400 | 1.400 | 1.340 | 1.350 | 508,743 | -0.03(-2.17%) |
Jul 06, 2017 | 1.300 | 1.390 | 1.275 | 1.380 | 682,779 | +0.06(+4.55%) |
Jul 05, 2017 | 1.420 | 1.420 | 1.290 | 1.320 | 415,642 | -0.09(-6.38%) |
Jul 03, 2017 | 1.400 | 1.420 | 1.380 | 1.410 | 240,552 | +0.06(+4.44%) |
Jun 30, 2017 | 1.430 | 1.430 | 1.340 | 1.350 | 567,818 | -0.04(-2.88%) |
Jun 29, 2017 | 1.360 | 1.440 | 1.340 | 1.390 | 686,487 | +0.04(+2.96%) |
Jun 28, 2017 | 1.360 | 1.395 | 1.340 | 1.350 | 366,856 | +0.02(+1.50%) |
Jun 27, 2017 | 1.430 | 1.430 | 1.310 | 1.330 | 1,152,217 | +0.04(+3.10%) |
Jun 26, 2017 | 1.310 | 1.370 | 1.260 | 1.290 | 630,159 | -0.03(-2.27%) |
Jun 23, 2017 | 1.350 | 1.370 | 1.310 | 1.320 | 538,110 | -0.01(-0.75%) |
Jun 22, 2017 | 1.260 | 1.330 | 1.250 | 1.330 | 831,820 | +0.08(+6.40%) |
Jun 21, 2017 | 1.140 | 1.330 | 1.140 | 1.250 | 2,140,163 | +0.10(+8.70%) |
Jun 20, 2017 | 1.170 | 1.190 | 1.140 | 1.150 | 442,223 | -0.03(-2.54%) |
Jun 19, 2017 | 1.220 | 1.220 | 1.140 | 1.180 | 526,847 | -0.03(-2.48%) |
Jun 16, 2017 | 1.180 | 1.210 | 1.130 | 1.210 | 575,728 | +0.06(+5.22%) |
Jun 15, 2017 | 1.150 | 1.170 | 1.120 | 1.150 | 389,936 | -0.01(-0.86%) |
Jun 14, 2017 | 1.130 | 1.200 | 1.130 | 1.160 | 807,428 | +0.02(+1.75%) |
Jun 13, 2017 | 1.170 | 1.200 | 1.090 | 1.140 | 1,072,959 | -0.03(-2.56%) |
Jun 12, 2017 | 1.200 | 1.220 | 1.160 | 1.170 | 594,469 | -0.03(-2.50%) |
Jun 09, 2017 | 1.250 | 1.270 | 1.185 | 1.200 | 529,449 | -0.07(-5.51%) |
Jun 08, 2017 | 1.180 | 1.290 | 1.160 | 1.270 | 703,982 | +0.08(+6.72%) |
Jun 07, 2017 | 1.340 | 1.350 | 1.190 | 1.190 | 1,063,643 | -0.09(-7.03%) |
Jun 06, 2017 | 1.260 | 1.320 | 1.260 | 1.280 | 514,437 | -0.02(-1.54%) |
Jun 05, 2017 | 1.350 | 1.350 | 1.260 | 1.300 | 585,656 | -0.04(-2.99%) |
Jun 02, 2017 | 1.340 | 1.360 | 1.290 | 1.340 | 447,857 | +0.02(+1.52%) |
Jun 01, 2017 | 1.290 | 1.380 | 1.261 | 1.320 | 603,199 | +0.06(+4.76%) |
May 31, 2017 | 1.250 | 1.280 | 1.200 | 1.260 | 571,602 | +0.01(+0.80%) |
May 30, 2017 | 1.350 | 1.380 | 1.250 | 1.250 | 836,699 | -0.11(-8.09%) |
May 26, 2017 | 1.350 | 1.380 | 1.330 | 1.360 | 240,197 | -0.01(-0.73%) |
May 25, 2017 | 1.410 | 1.430 | 1.360 | 1.370 | 369,228 | -0.04(-2.84%) |
May 24, 2017 | 1.410 | 1.440 | 1.390 | 1.410 | 363,929 | -0.01(-0.70%) |
May 23, 2017 | 1.400 | 1.430 | 1.390 | 1.420 | 511,379 | +0.03(+2.16%) |
May 22, 2017 | 1.510 | 1.530 | 1.390 | 1.390 | 668,391 | -0.10(-6.71%) |
May 19, 2017 | 1.580 | 1.600 | 1.485 | 1.490 | 536,353 | -0.11(-6.88%) |
May 18, 2017 | 1.430 | 1.620 | 1.430 | 1.600 | 588,338 | +0.13(+8.84%) |
May 17, 2017 | 1.440 | 1.490 | 1.420 | 1.470 | 380,674 | +0.00(+0.00%) |
May 16, 2017 | 1.500 | 1.500 | 1.400 | 1.470 | 466,839 | -0.04(-2.65%) |
May 15, 2017 | 1.550 | 1.610 | 1.430 | 1.510 | 669,636 | -0.05(-3.21%) |
May 12, 2017 | 1.580 | 1.630 | 1.500 | 1.560 | 1,054,927 | +0.00(+0.00%) |
May 11, 2017 | 1.320 | 1.600 | 1.310 | 1.560 | 2,213,362 | +0.23(+17.29%) |
May 10, 2017 | 1.310 | 1.350 | 1.250 | 1.330 | 852,191 | +0.04(+3.10%) |
May 09, 2017 | 1.400 | 1.480 | 1.260 | 1.290 | 2,028,372 | +0.08(+6.61%) |
May 08, 2017 | 1.420 | 1.450 | 1.140 | 1.210 | 3,199,023 | -0.24(-16.55%) |
May 05, 2017 | 1.360 | 1.460 | 1.360 | 1.450 | 676,848 | +0.07(+5.07%) |
May 04, 2017 | 1.410 | 1.439 | 1.370 | 1.380 | 733,552 | -0.03(-2.13%) |
May 03, 2017 | 1.510 | 1.540 | 1.400 | 1.410 | 744,666 | -0.12(-7.84%) |
May 02, 2017 | 1.600 | 1.630 | 1.490 | 1.530 | 1,019,331 | -0.08(-4.97%) |