Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.190 | 1.190 | 1.130 | 1.160 | 51,105 | +0.00(+0.00%) |
Jul 28, 2017 | 1.210 | 1.210 | 1.150 | 1.160 | 45,965 | -0.06(-4.92%) |
Jul 27, 2017 | 1.250 | 1.250 | 1.200 | 1.220 | 77,151 | -0.01(-0.81%) |
Jul 26, 2017 | 1.210 | 1.250 | 1.210 | 1.230 | 16,849 | +0.02(+1.65%) |
Jul 25, 2017 | 1.240 | 1.250 | 1.210 | 1.210 | 56,441 | -0.02(-1.63%) |
Jul 24, 2017 | 1.280 | 1.280 | 1.220 | 1.230 | 66,955 | -0.05(-3.91%) |
Jul 21, 2017 | 1.260 | 1.290 | 1.250 | 1.280 | 67,825 | +0.00(+0.00%) |
Jul 20, 2017 | 1.270 | 1.330 | 1.250 | 1.280 | 58,975 | +0.01(+0.79%) |
Jul 19, 2017 | 1.270 | 1.310 | 1.260 | 1.270 | 101,803 | +0.00(+0.00%) |
Jul 18, 2017 | 1.300 | 1.320 | 1.270 | 1.270 | 27,400 | -0.04(-3.05%) |
Jul 17, 2017 | 1.300 | 1.350 | 1.260 | 1.310 | 74,533 | +0.00(+0.00%) |
Jul 14, 2017 | 1.290 | 1.350 | 1.290 | 1.310 | 38,000 | +0.01(+0.77%) |
Jul 13, 2017 | 1.320 | 1.350 | 1.250 | 1.300 | 127,564 | -0.03(-2.26%) |
Jul 12, 2017 | 1.310 | 1.390 | 1.280 | 1.330 | 172,267 | +0.04(+3.10%) |
Jul 11, 2017 | 1.350 | 1.380 | 1.290 | 1.290 | 205,049 | +0.00(+0.00%) |
Jul 10, 2017 | 1.330 | 1.350 | 1.240 | 1.290 | 89,889 | -0.04(-3.01%) |
Jul 07, 2017 | 1.300 | 1.380 | 1.270 | 1.330 | 233,373 | +0.03(+2.31%) |
Jul 06, 2017 | 1.270 | 1.320 | 1.260 | 1.300 | 195,754 | +0.04(+3.17%) |
Jul 05, 2017 | 1.200 | 1.320 | 1.200 | 1.260 | 94,202 | +0.05(+4.13%) |
Jul 03, 2017 | 1.240 | 1.260 | 1.170 | 1.210 | 57,877 | -0.03(-2.42%) |
Jun 30, 2017 | 1.220 | 1.240 | 1.200 | 1.240 | 85,325 | +0.02(+1.64%) |
Jun 29, 2017 | 1.240 | 1.260 | 1.200 | 1.220 | 61,898 | +0.00(+0.00%) |
Jun 28, 2017 | 1.250 | 1.270 | 1.200 | 1.220 | 37,652 | -0.01(-0.81%) |
Jun 27, 2017 | 1.230 | 1.270 | 1.210 | 1.230 | 35,771 | -0.02(-1.60%) |
Jun 26, 2017 | 1.160 | 1.290 | 1.145 | 1.250 | 250,616 | +0.08(+6.84%) |
Jun 23, 2017 | 1.179 | 1.190 | 1.140 | 1.170 | 93,700 | +0.03(+2.63%) |
Jun 22, 2017 | 1.160 | 1.180 | 1.120 | 1.140 | 57,424 | -0.01(-0.87%) |
Jun 21, 2017 | 1.140 | 1.180 | 1.110 | 1.150 | 27,581 | +0.01(+0.88%) |
Jun 20, 2017 | 1.110 | 1.150 | 1.100 | 1.140 | 56,730 | +0.01(+0.88%) |
Jun 19, 2017 | 1.110 | 1.150 | 1.110 | 1.130 | 51,675 | +0.01(+0.89%) |
Jun 16, 2017 | 1.130 | 1.150 | 1.110 | 1.120 | 16,497 | -0.02(-1.75%) |
Jun 15, 2017 | 1.143 | 1.190 | 1.110 | 1.140 | 51,452 | -0.01(-0.87%) |
Jun 14, 2017 | 1.120 | 1.200 | 1.110 | 1.150 | 69,610 | +0.02(+1.77%) |
Jun 13, 2017 | 1.150 | 1.180 | 1.110 | 1.130 | 47,636 | +0.01(+0.89%) |
Jun 12, 2017 | 1.130 | 1.150 | 1.091 | 1.120 | 61,069 | -0.03(-2.61%) |
Jun 09, 2017 | 1.080 | 1.160 | 1.080 | 1.150 | 44,304 | +0.06(+5.50%) |
Jun 08, 2017 | 1.090 | 1.150 | 1.060 | 1.090 | 84,414 | -0.01(-0.91%) |
Jun 07, 2017 | 1.160 | 1.180 | 1.080 | 1.100 | 171,998 | -0.02(-2.22%) |
Jun 06, 2017 | 1.170 | 1.170 | 1.110 | 1.125 | 181,610 | -0.06(-5.46%) |
Jun 05, 2017 | 1.320 | 1.320 | 1.160 | 1.190 | 278,092 | -0.11(-8.81%) |
Jun 02, 2017 | 1.240 | 1.350 | 1.203 | 1.305 | 166,946 | +0.05(+4.40%) |
Jun 01, 2017 | 1.190 | 1.300 | 1.180 | 1.250 | 251,765 | +0.06(+5.04%) |
May 31, 2017 | 1.210 | 1.220 | 1.170 | 1.190 | 92,823 | -0.02(-1.65%) |
May 30, 2017 | 1.200 | 1.240 | 1.150 | 1.210 | 54,209 | -0.01(-0.82%) |
May 26, 2017 | 1.170 | 1.240 | 1.140 | 1.220 | 71,931 | +0.05(+4.27%) |
May 25, 2017 | 1.170 | 1.200 | 1.130 | 1.170 | 98,610 | -0.01(-0.85%) |
May 24, 2017 | 1.210 | 1.230 | 1.170 | 1.180 | 189,812 | -0.05(-4.07%) |
May 23, 2017 | 1.260 | 1.260 | 1.160 | 1.230 | 134,085 | +0.03(+2.50%) |
May 22, 2017 | 1.280 | 1.280 | 1.160 | 1.200 | 405,295 | -0.06(-4.76%) |
May 19, 2017 | 1.230 | 1.320 | 1.210 | 1.260 | 526,388 | +0.04(+3.28%) |
May 18, 2017 | 1.030 | 1.440 | 1.020 | 1.220 | 2,238,986 | +0.23(+23.02%) |
May 17, 2017 | 0.9901 | 1.030 | 0.9901 | 0.9917 | 67,017 | -0.02(-1.81%) |
May 16, 2017 | 1.000 | 1.020 | 1.000 | 1.010 | 71,640 | -0.01(-0.98%) |
May 15, 2017 | 1.020 | 1.020 | 0.9900 | 1.020 | 215,424 | +0.01(+0.99%) |
May 12, 2017 | 0.9800 | 1.030 | 0.9605 | 1.010 | 69,448 | +0.01(+1.00%) |
May 11, 2017 | 1.000 | 1.010 | 0.9701 | 1.000 | 18,921 | -0.01(-0.99%) |
May 10, 2017 | 1.020 | 1.020 | 0.9601 | 1.010 | 37,002 | +0.03(+3.06%) |
May 09, 2017 | 1.023 | 1.023 | 0.9502 | 0.9800 | 91,182 | +0.00(+0.00%) |
May 08, 2017 | 1.030 | 1.030 | 0.9700 | 0.9800 | 60,843 | -0.04(-3.92%) |
May 05, 2017 | 0.9900 | 1.020 | 0.9500 | 1.020 | 42,798 | +0.05(+5.15%) |
May 04, 2017 | 0.9950 | 1.000 | 0.9600 | 0.9700 | 44,745 | -0.02(-2.01%) |
May 03, 2017 | 1.000 | 1.000 | 0.9400 | 0.9899 | 17,251 | +0.01(+1.31%) |
May 02, 2017 | 0.9600 | 1.000 | 0.9600 | 0.9771 | 15,778 | +0.02(+1.78%) |