Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.280 | 1.280 | 1.252 | 1.270 | 17,560 | +0.00(+0.04%) |
Jul 28, 2017 | 1.230 | 1.280 | 1.230 | 1.270 | 9,348 | -0.00(-0.04%) |
Jul 27, 2017 | 1.270 | 1.310 | 1.270 | 1.270 | 36,848 | -0.00(-0.04%) |
Jul 26, 2017 | 1.300 | 1.310 | 1.230 | 1.270 | 28,781 | -0.03(-2.27%) |
Jul 25, 2017 | 1.320 | 1.370 | 1.320 | 1.300 | 12,631 | -0.02(-1.54%) |
Jul 24, 2017 | 1.300 | 1.390 | 1.300 | 1.320 | 17,693 | -0.06(-4.11%) |
Jul 21, 2017 | 1.370 | 1.390 | 1.353 | 1.377 | 5,903 | -0.00(-0.22%) |
Jul 20, 2017 | 1.380 | 1.381 | 1.380 | 1.380 | 4,375 | +0.03(+2.22%) |
Jul 19, 2017 | 1.320 | 1.400 | 1.319 | 1.350 | 6,026 | +0.04(+3.05%) |
Jul 18, 2017 | 1.300 | 1.330 | 1.300 | 1.310 | 17,265 | +0.02(+1.55%) |
Jul 17, 2017 | 1.320 | 1.320 | 1.290 | 1.290 | 8,478 | -0.03(-2.27%) |
Jul 14, 2017 | 1.390 | 1.400 | 1.320 | 1.320 | 36,163 | -0.08(-5.72%) |
Jul 13, 2017 | 1.400 | 1.410 | 1.400 | 1.400 | 7,150 | +0.01(+0.73%) |
Jul 12, 2017 | 1.400 | 1.410 | 1.390 | 1.390 | 2,412 | +0.00(+0.00%) |
Jul 11, 2017 | 1.390 | 1.410 | 1.390 | 1.390 | 5,094 | +0.00(+0.36%) |
Jul 10, 2017 | 1.400 | 1.400 | 1.380 | 1.385 | 8,633 | +0.01(+0.36%) |
Jul 07, 2017 | 1.361 | 1.430 | 1.360 | 1.380 | 14,421 | +0.03(+2.22%) |
Jul 06, 2017 | 1.430 | 1.430 | 1.350 | 1.350 | 19,166 | -0.05(-3.57%) |
Jul 05, 2017 | 1.400 | 1.420 | 1.390 | 1.400 | 20,798 | +0.01(+0.37%) |
Jul 03, 2017 | 1.390 | 1.400 | 1.390 | 1.395 | 5,523 | +0.00(+0.34%) |
Jun 30, 2017 | 1.380 | 1.401 | 1.379 | 1.390 | 10,293 | +0.03(+2.21%) |
Jun 29, 2017 | 1.390 | 1.410 | 1.360 | 1.360 | 8,824 | -0.04(-2.85%) |
Jun 28, 2017 | 1.380 | 1.420 | 1.380 | 1.400 | 5,882 | +0.01(+0.72%) |
Jun 27, 2017 | 1.430 | 1.430 | 1.390 | 1.390 | 4,243 | -0.02(-1.42%) |
Jun 26, 2017 | 1.400 | 1.440 | 1.400 | 1.410 | 41,438 | +0.01(+0.71%) |
Jun 23, 2017 | 1.410 | 1.410 | 1.350 | 1.400 | 32,783 | +0.01(+0.72%) |
Jun 22, 2017 | 1.410 | 1.410 | 1.390 | 1.390 | 1,527 | +0.02(+1.46%) |
Jun 21, 2017 | 1.380 | 1.380 | 1.350 | 1.370 | 10,377 | -0.01(-0.72%) |
Jun 20, 2017 | 1.380 | 1.399 | 1.380 | 1.380 | 7,253 | -0.00(-0.01%) |
Jun 19, 2017 | 1.390 | 1.390 | 1.370 | 1.380 | 13,313 | -0.01(-0.71%) |
Jun 16, 2017 | 1.390 | 1.400 | 1.390 | 1.390 | 4,887 | -0.02(-1.42%) |
Jun 15, 2017 | 1.380 | 1.416 | 1.380 | 1.410 | 3,802 | +0.02(+1.29%) |
Jun 14, 2017 | 1.400 | 1.417 | 1.380 | 1.392 | 6,605 | +0.02(+1.38%) |
Jun 13, 2017 | 1.373 | 1.373 | 1.373 | 1.373 | 444 | -0.01(-0.50%) |
Jun 12, 2017 | 1.390 | 1.400 | 1.360 | 1.380 | 23,741 | -0.01(-0.72%) |
Jun 09, 2017 | 1.390 | 1.390 | 1.360 | 1.390 | 21,278 | +0.04(+2.96%) |
Jun 08, 2017 | 1.360 | 1.360 | 1.350 | 1.350 | 22,907 | +0.01(+0.74%) |
Jun 07, 2017 | 1.340 | 1.343 | 1.340 | 1.340 | 3,207 | -0.00(-0.13%) |
Jun 06, 2017 | 1.347 | 1.347 | 1.340 | 1.342 | 2,336 | -0.01(-0.59%) |
Jun 05, 2017 | 1.360 | 1.360 | 1.340 | 1.350 | 2,536 | -0.01(-0.75%) |
Jun 02, 2017 | 1.350 | 1.360 | 1.340 | 1.360 | 6,986 | +0.03(+2.25%) |
Jun 01, 2017 | 1.290 | 1.390 | 1.290 | 1.330 | 23,919 | +0.02(+1.53%) |
May 31, 2017 | 1.280 | 1.320 | 1.280 | 1.310 | 18,154 | +0.00(+0.00%) |
May 30, 2017 | 1.320 | 1.320 | 1.290 | 1.310 | 26,611 | -0.01(-0.76%) |
May 26, 2017 | 1.290 | 1.320 | 1.290 | 1.320 | 3,352 | +0.00(+0.27%) |
May 25, 2017 | 1.310 | 1.317 | 1.308 | 1.317 | 1,694 | +0.03(+2.05%) |
May 24, 2017 | 1.320 | 1.320 | 1.290 | 1.290 | 17,156 | -0.00(-0.01%) |
May 23, 2017 | 1.330 | 1.330 | 1.260 | 1.290 | 18,411 | -0.02(-1.52%) |
May 22, 2017 | 1.320 | 1.350 | 1.240 | 1.310 | 31,885 | +0.04(+3.15%) |
May 19, 2017 | 1.230 | 1.270 | 1.230 | 1.270 | 6,873 | +0.06(+4.95%) |
May 18, 2017 | 1.250 | 1.270 | 1.210 | 1.210 | 40,379 | -0.06(-4.72%) |
May 17, 2017 | 1.250 | 1.270 | 1.250 | 1.270 | 7,110 | +0.02(+1.60%) |
May 16, 2017 | 1.260 | 1.270 | 1.250 | 1.250 | 27,205 | -0.02(-1.57%) |
May 15, 2017 | 1.250 | 1.270 | 1.250 | 1.270 | 13,815 | +0.01(+0.79%) |
May 12, 2017 | 1.270 | 1.290 | 1.250 | 1.260 | 22,483 | +0.01(+0.80%) |
May 11, 2017 | 1.270 | 1.280 | 1.250 | 1.250 | 11,348 | -0.01(-0.80%) |
May 10, 2017 | 1.260 | 1.270 | 1.250 | 1.260 | 12,608 | -0.02(-1.55%) |
May 09, 2017 | 1.260 | 1.300 | 1.260 | 1.280 | 5,217 | +0.00(+0.00%) |
May 08, 2017 | 1.250 | 1.280 | 1.250 | 1.280 | 1,315 | +0.00(+0.00%) |
May 05, 2017 | 1.240 | 1.280 | 1.240 | 1.280 | 2,260 | +0.01(+0.79%) |
May 04, 2017 | 1.230 | 1.290 | 1.230 | 1.270 | 8,626 | +0.03(+2.42%) |
May 03, 2017 | 1.290 | 1.320 | 1.240 | 1.240 | 4,275 | -0.01(-0.81%) |
May 02, 2017 | 1.280 | 1.370 | 1.210 | 1.250 | 54,105 | -0.00(-0.22%) |