Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.080 | 1.090 | 1.070 | 1.080 | 24,534 | +0.00(+0.00%) |
Jul 28, 2017 | 1.050 | 1.100 | 1.020 | 1.080 | 9,130 | -0.01(-0.92%) |
Jul 27, 2017 | 1.120 | 1.150 | 1.090 | 1.090 | 10,559 | -0.03(-2.68%) |
Jul 26, 2017 | 1.020 | 1.120 | 1.020 | 1.120 | 30,263 | +0.07(+6.67%) |
Jul 25, 2017 | 1.030 | 1.050 | 1.030 | 1.050 | 15,100 | +0.03(+2.94%) |
Jul 24, 2017 | 1.040 | 1.040 | 1.010 | 1.020 | 9,710 | +0.02(+2.00%) |
Jul 21, 2017 | 1.030 | 1.030 | 1.000 | 1.000 | 14,300 | -0.02(-1.96%) |
Jul 20, 2017 | 1.030 | 1.040 | 1.020 | 1.020 | 39,023 | -0.02(-1.92%) |
Jul 19, 2017 | 1.030 | 1.050 | 1.020 | 1.040 | 34,050 | +0.02(+1.96%) |
Jul 18, 2017 | 1.060 | 1.060 | 1.020 | 1.020 | 34,007 | -0.04(-3.77%) |
Jul 17, 2017 | 1.060 | 1.060 | 1.050 | 1.060 | 6,200 | +0.01(+0.95%) |
Jul 14, 2017 | 1.030 | 1.100 | 1.030 | 1.050 | 11,900 | +0.01(+0.96%) |
Jul 13, 2017 | 1.070 | 1.100 | 1.030 | 1.040 | 123,530 | +0.00(+0.00%) |
Jul 12, 2017 | 1.080 | 1.080 | 1.040 | 1.040 | 7,925 | -0.01(-0.95%) |
Jul 11, 2017 | 1.120 | 1.120 | 1.050 | 1.050 | 13,700 | -0.05(-4.55%) |
Jul 10, 2017 | 1.110 | 1.120 | 1.080 | 1.100 | 10,160 | +0.03(+2.80%) |
Jul 07, 2017 | 1.100 | 1.100 | 1.070 | 1.070 | 9,762 | -0.01(-0.93%) |
Jul 06, 2017 | 1.080 | 1.090 | 1.080 | 1.080 | 13,317 | -0.01(-0.92%) |
Jul 05, 2017 | 1.110 | 1.110 | 1.090 | 1.090 | 10,800 | -0.02(-1.80%) |
Jul 04, 2017 | 1.090 | 1.110 | 1.080 | 1.110 | 6,801 | +0.01(+0.91%) |
Jul 03, 2017 | 1.100 | 1.100 | 1.100 | 1.100 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 1.100 | 1.100 | 1.090 | 1.100 | 19,187 | +0.00(+0.00%) |
Jun 29, 2017 | 1.100 | 1.110 | 1.100 | 1.100 | 23,950 | -0.01(-0.90%) |
Jun 28, 2017 | 1.100 | 1.110 | 1.100 | 1.110 | 16,115 | +0.00(+0.00%) |
Jun 27, 2017 | 1.130 | 1.130 | 1.100 | 1.110 | 28,700 | -0.02(-1.77%) |
Jun 26, 2017 | 1.090 | 1.130 | 1.090 | 1.130 | 26,856 | +0.00(+0.00%) |
Jun 23, 2017 | 1.200 | 1.200 | 1.130 | 1.130 | 36,663 | -0.06(-5.04%) |
Jun 22, 2017 | 1.240 | 1.240 | 1.170 | 1.190 | 22,050 | +0.03(+2.59%) |
Jun 21, 2017 | 1.110 | 1.180 | 1.110 | 1.160 | 19,705 | +0.04(+3.57%) |
Jun 20, 2017 | 1.100 | 1.140 | 1.100 | 1.120 | 10,137 | +0.02(+1.82%) |
Jun 19, 2017 | 1.110 | 1.110 | 1.090 | 1.100 | 69,307 | +0.00(+0.00%) |
Jun 16, 2017 | 1.220 | 1.240 | 1.070 | 1.100 | 166,404 | -0.13(-10.57%) |
Jun 15, 2017 | 1.240 | 1.260 | 1.230 | 1.230 | 16,868 | -0.01(-0.81%) |
Jun 14, 2017 | 1.220 | 1.240 | 1.220 | 1.240 | 21,264 | +0.00(+0.00%) |
Jun 13, 2017 | 1.270 | 1.280 | 1.200 | 1.240 | 86,660 | -0.04(-3.13%) |
Jun 12, 2017 | 1.280 | 1.320 | 1.280 | 1.280 | 49,100 | -0.02(-1.54%) |
Jun 09, 2017 | 1.320 | 1.350 | 1.290 | 1.300 | 77,494 | +0.00(+0.00%) |
Jun 08, 2017 | 1.480 | 1.480 | 1.300 | 1.300 | 197,565 | -0.19(-12.75%) |
Jun 07, 2017 | 1.440 | 1.500 | 1.440 | 1.490 | 60,216 | +0.04(+2.76%) |
Jun 06, 2017 | 1.460 | 1.460 | 1.440 | 1.450 | 17,200 | -0.05(-3.33%) |
Jun 05, 2017 | 1.530 | 1.530 | 1.470 | 1.500 | 21,218 | -0.03(-1.96%) |
Jun 02, 2017 | 1.520 | 1.530 | 1.510 | 1.530 | 20,903 | +0.02(+1.32%) |
Jun 01, 2017 | 1.480 | 1.520 | 1.470 | 1.510 | 39,900 | +0.01(+0.67%) |
May 31, 2017 | 1.490 | 1.500 | 1.480 | 1.500 | 9,000 | +0.01(+0.67%) |
May 30, 2017 | 1.470 | 1.510 | 1.470 | 1.490 | 29,556 | +0.05(+3.47%) |
May 29, 2017 | 1.510 | 1.520 | 1.440 | 1.440 | 8,260 | -0.07(-4.64%) |
May 26, 2017 | 1.470 | 1.510 | 1.420 | 1.510 | 49,817 | +0.03(+2.03%) |
May 25, 2017 | 1.520 | 1.520 | 1.460 | 1.480 | 78,210 | -0.03(-1.99%) |
May 24, 2017 | 1.580 | 1.580 | 1.480 | 1.510 | 81,099 | -0.05(-3.21%) |
May 23, 2017 | 1.480 | 1.590 | 1.470 | 1.560 | 176,300 | +0.10(+6.85%) |
May 19, 2017 | 1.420 | 1.480 | 1.420 | 1.460 | 188,666 | +0.04(+2.82%) |
May 18, 2017 | 1.440 | 1.440 | 1.400 | 1.420 | 23,715 | -0.01(-0.70%) |
May 17, 2017 | 1.480 | 1.490 | 1.400 | 1.430 | 56,136 | -0.04(-2.72%) |
May 16, 2017 | 1.430 | 1.500 | 1.380 | 1.470 | 275,052 | +0.11(+8.09%) |
May 15, 2017 | 1.330 | 1.360 | 1.330 | 1.360 | 40,007 | +0.02(+1.49%) |
May 12, 2017 | 1.340 | 1.340 | 1.310 | 1.340 | 8,026 | +0.00(+0.00%) |
May 11, 2017 | 1.300 | 1.340 | 1.300 | 1.340 | 28,067 | +0.00(+0.00%) |
May 10, 2017 | 1.310 | 1.340 | 1.300 | 1.340 | 15,000 | +0.02(+1.52%) |
May 09, 2017 | 1.300 | 1.320 | 1.290 | 1.320 | 12,900 | +0.04(+3.13%) |
May 08, 2017 | 1.320 | 1.320 | 1.280 | 1.280 | 17,550 | -0.03(-2.29%) |
May 05, 2017 | 1.290 | 1.310 | 1.290 | 1.310 | 29,200 | +0.00(+0.00%) |
May 04, 2017 | 1.290 | 1.320 | 1.290 | 1.310 | 9,391 | +0.01(+0.77%) |
May 03, 2017 | 1.320 | 1.330 | 1.290 | 1.300 | 25,702 | -0.02(-1.52%) |
May 02, 2017 | 1.320 | 1.320 | 1.320 | 1.320 | 1,720 | +0.00(+0.00%) |