Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.530 | 1.550 | 1.500 | 1.520 | 44,572 | -0.01(-0.65%) |
Jul 28, 2017 | 1.510 | 1.530 | 1.500 | 1.530 | 13,650 | +0.02(+1.32%) |
Jul 27, 2017 | 1.580 | 1.580 | 1.510 | 1.510 | 38,082 | -0.03(-1.95%) |
Jul 26, 2017 | 1.520 | 1.575 | 1.520 | 1.540 | 42,950 | -0.02(-1.28%) |
Jul 25, 2017 | 1.500 | 1.610 | 1.490 | 1.560 | 95,117 | +0.10(+6.85%) |
Jul 24, 2017 | 1.450 | 1.480 | 1.450 | 1.460 | 20,700 | +0.00(+0.00%) |
Jul 21, 2017 | 1.470 | 1.470 | 1.410 | 1.460 | 19,240 | -0.01(-0.68%) |
Jul 20, 2017 | 1.400 | 1.480 | 1.390 | 1.470 | 53,720 | +0.08(+5.76%) |
Jul 19, 2017 | 1.360 | 1.390 | 1.340 | 1.390 | 19,459 | +0.06(+4.51%) |
Jul 18, 2017 | 1.350 | 1.360 | 1.320 | 1.330 | 20,700 | +0.01(+0.76%) |
Jul 17, 2017 | 1.360 | 1.360 | 1.320 | 1.320 | 63,630 | +0.02(+1.54%) |
Jul 14, 2017 | 1.320 | 1.330 | 1.300 | 1.300 | 10,992 | -0.02(-1.52%) |
Jul 13, 2017 | 1.360 | 1.360 | 1.300 | 1.320 | 18,350 | +0.00(+0.00%) |
Jul 12, 2017 | 1.320 | 1.360 | 1.320 | 1.320 | 59,900 | +0.00(+0.00%) |
Jul 11, 2017 | 1.290 | 1.330 | 1.260 | 1.320 | 59,125 | +0.05(+3.94%) |
Jul 10, 2017 | 1.280 | 1.290 | 1.270 | 1.270 | 27,790 | -0.04(-3.05%) |
Jul 07, 2017 | 1.290 | 1.310 | 1.280 | 1.310 | 14,200 | +0.01(+0.77%) |
Jul 06, 2017 | 1.290 | 1.310 | 1.290 | 1.300 | 15,098 | +0.00(+0.00%) |
Jul 05, 2017 | 1.320 | 1.340 | 1.290 | 1.300 | 29,650 | -0.01(-0.76%) |
Jul 04, 2017 | 1.320 | 1.320 | 1.310 | 1.310 | 57,760 | +0.02(+1.55%) |
Jul 03, 2017 | 1.290 | 1.290 | 1.290 | 1.290 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 1.330 | 1.330 | 1.290 | 1.290 | 9,600 | -0.01(-0.77%) |
Jun 29, 2017 | 1.310 | 1.350 | 1.300 | 1.300 | 114,286 | -0.04(-2.99%) |
Jun 28, 2017 | 1.350 | 1.370 | 1.330 | 1.340 | 45,769 | +0.00(+0.00%) |
Jun 27, 2017 | 1.370 | 1.370 | 1.340 | 1.340 | 86,526 | +0.00(+0.00%) |
Jun 26, 2017 | 1.290 | 1.370 | 1.280 | 1.340 | 61,690 | +0.06(+4.69%) |
Jun 23, 2017 | 1.280 | 1.280 | 1.270 | 1.280 | 58,637 | +0.02(+1.59%) |
Jun 22, 2017 | 1.290 | 1.310 | 1.260 | 1.260 | 189,060 | +0.00(+0.00%) |
Jun 21, 2017 | 1.290 | 1.300 | 1.250 | 1.260 | 76,600 | -0.03(-2.33%) |
Jun 20, 2017 | 1.330 | 1.330 | 1.190 | 1.290 | 140,081 | -0.04(-3.01%) |
Jun 19, 2017 | 1.320 | 1.360 | 1.320 | 1.330 | 18,178 | +0.06(+4.72%) |
Jun 16, 2017 | 1.320 | 1.330 | 1.250 | 1.270 | 98,644 | -0.03(-2.31%) |
Jun 15, 2017 | 1.270 | 1.430 | 1.270 | 1.300 | 125,396 | +0.04(+3.17%) |
Jun 14, 2017 | 1.320 | 1.320 | 1.260 | 1.260 | 67,422 | -0.07(-5.26%) |
Jun 13, 2017 | 1.340 | 1.340 | 1.320 | 1.330 | 6,350 | +0.01(+0.76%) |
Jun 12, 2017 | 1.330 | 1.330 | 1.300 | 1.320 | 31,400 | -0.02(-1.49%) |
Jun 09, 2017 | 1.320 | 1.330 | 1.300 | 1.340 | 13,485 | +0.04(+3.08%) |
Jun 08, 2017 | 1.280 | 1.300 | 1.280 | 1.300 | 83,720 | -0.02(-1.52%) |
Jun 07, 2017 | 1.380 | 1.380 | 1.310 | 1.320 | 40,152 | -0.06(-4.35%) |
Jun 06, 2017 | 1.320 | 1.380 | 1.320 | 1.380 | 28,835 | +0.04(+2.99%) |
Jun 05, 2017 | 1.340 | 1.360 | 1.320 | 1.340 | 33,260 | -0.08(-5.63%) |
Jun 02, 2017 | 1.410 | 1.420 | 1.340 | 1.420 | 100,480 | +0.08(+5.97%) |
Jun 01, 2017 | 1.330 | 1.340 | 1.310 | 1.340 | 33,002 | +0.03(+2.29%) |
May 31, 2017 | 1.390 | 1.390 | 1.310 | 1.310 | 27,050 | -0.05(-3.68%) |
May 30, 2017 | 1.400 | 1.400 | 1.360 | 1.360 | 17,430 | -0.01(-0.73%) |
May 29, 2017 | 1.390 | 1.390 | 1.360 | 1.370 | 12,950 | -0.01(-0.72%) |
May 26, 2017 | 1.410 | 1.410 | 1.360 | 1.380 | 17,400 | -0.01(-0.72%) |
May 25, 2017 | 1.450 | 1.450 | 1.390 | 1.390 | 67,962 | -0.07(-4.79%) |
May 24, 2017 | 1.460 | 1.460 | 1.440 | 1.460 | 17,800 | +0.01(+0.69%) |
May 23, 2017 | 1.470 | 1.480 | 1.440 | 1.450 | 101,078 | -0.03(-2.03%) |
May 19, 2017 | 1.410 | 1.490 | 1.410 | 1.480 | 343,750 | +0.11(+8.03%) |
May 18, 2017 | 1.390 | 1.390 | 1.350 | 1.370 | 41,885 | -0.02(-1.44%) |
May 17, 2017 | 1.440 | 1.490 | 1.390 | 1.390 | 59,226 | -0.04(-2.80%) |
May 16, 2017 | 1.390 | 1.430 | 1.380 | 1.430 | 19,155 | +0.05(+3.62%) |
May 15, 2017 | 1.400 | 1.400 | 1.380 | 1.380 | 31,390 | -0.03(-2.13%) |
May 12, 2017 | 1.380 | 1.410 | 1.380 | 1.410 | 21,820 | +0.01(+0.71%) |
May 11, 2017 | 1.420 | 1.430 | 1.380 | 1.400 | 16,921 | -0.03(-2.10%) |
May 10, 2017 | 1.440 | 1.440 | 1.400 | 1.430 | 12,700 | +0.00(+0.00%) |
May 09, 2017 | 1.380 | 1.430 | 1.370 | 1.430 | 34,603 | +0.03(+2.14%) |
May 08, 2017 | 1.350 | 1.400 | 1.350 | 1.400 | 48,757 | +0.02(+1.45%) |
May 05, 2017 | 1.350 | 1.400 | 1.350 | 1.380 | 78,796 | +0.02(+1.47%) |
May 04, 2017 | 1.480 | 1.480 | 1.350 | 1.360 | 151,903 | -0.13(-8.72%) |
May 03, 2017 | 1.510 | 1.520 | 1.480 | 1.490 | 45,672 | -0.04(-2.61%) |
May 02, 2017 | 1.590 | 1.590 | 1.500 | 1.530 | 32,135 | -0.08(-4.97%) |