Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 1.170 | 1.201 | 1.132 | 1.178 | 142,589 | +0.04(+3.33%) |
Aug 30, 2017 | 1.071 | 1.155 | 1.058 | 1.140 | 202,267 | +0.05(+4.20%) |
Aug 29, 2017 | 1.094 | 1.117 | 1.040 | 1.094 | 148,087 | -0.02(-2.05%) |
Aug 28, 2017 | 1.125 | 1.132 | 1.102 | 1.117 | 1,478,058 | -0.01(-0.68%) |
Aug 25, 2017 | 1.163 | 1.163 | 1.125 | 1.125 | 101,530 | -0.03(-2.65%) |
Aug 24, 2017 | 1.178 | 1.186 | 1.125 | 1.155 | 214,198 | -0.02(-1.31%) |
Aug 23, 2017 | 1.147 | 1.190 | 1.147 | 1.170 | 45,545 | +0.02(+2.00%) |
Aug 22, 2017 | 1.140 | 1.186 | 1.140 | 1.147 | 79,560 | +0.01(+0.67%) |
Aug 21, 2017 | 1.147 | 1.147 | 1.140 | 1.140 | 88,232 | -0.01(-0.67%) |
Aug 18, 2017 | 1.155 | 1.201 | 1.140 | 1.147 | 101,979 | -0.02(-1.96%) |
Aug 17, 2017 | 1.170 | 1.178 | 1.140 | 1.170 | 52,696 | +0.01(+0.66%) |
Aug 16, 2017 | 1.186 | 1.207 | 1.140 | 1.163 | 123,582 | -0.02(-1.94%) |
Aug 15, 2017 | 1.224 | 1.224 | 1.155 | 1.186 | 189,023 | -0.03(-2.52%) |
Aug 14, 2017 | 1.247 | 1.247 | 1.209 | 1.216 | 73,913 | -0.02(-1.24%) |
Aug 11, 2017 | 1.224 | 1.248 | 1.179 | 1.232 | 136,496 | -0.02(-1.23%) |
Aug 10, 2017 | 1.278 | 1.278 | 1.247 | 1.247 | 75,941 | -0.03(-2.40%) |
Aug 09, 2017 | 1.278 | 1.285 | 1.264 | 1.278 | 64,226 | -0.02(-1.18%) |
Aug 08, 2017 | 1.278 | 1.308 | 1.270 | 1.293 | 87,726 | +0.00(+0.00%) |
Aug 07, 2017 | 1.285 | 1.316 | 1.266 | 1.293 | 99,188 | -0.01(-0.59%) |
Aug 04, 2017 | 1.300 | 1.308 | 1.270 | 1.300 | 117,810 | +0.01(+0.59%) |
Aug 03, 2017 | 1.293 | 1.300 | 1.293 | 1.293 | 93,699 | -0.01(-0.43%) |
Aug 02, 2017 | 1.276 | 1.298 | 1.268 | 1.298 | 84,189 | +0.02(+1.80%) |
Aug 01, 2017 | 1.268 | 1.283 | 1.260 | 1.276 | 101,939 | -0.01(-0.60%) |
Jul 31, 2017 | 1.298 | 1.306 | 1.260 | 1.283 | 164,195 | -0.02(-1.75%) |
Jul 28, 2017 | 1.283 | 1.337 | 1.283 | 1.306 | 77,521 | +0.02(+1.18%) |
Jul 27, 2017 | 1.298 | 1.306 | 1.283 | 1.291 | 48,791 | +0.02(+1.20%) |
Jul 26, 2017 | 1.306 | 1.314 | 1.268 | 1.276 | 136,672 | -0.02(-1.18%) |
Jul 25, 2017 | 1.337 | 1.352 | 1.260 | 1.291 | 154,733 | +0.00(+0.00%) |
Jul 24, 2017 | 1.283 | 1.298 | 1.260 | 1.291 | 48,555 | +0.02(+1.20%) |
Jul 21, 2017 | 1.306 | 1.306 | 1.260 | 1.276 | 141,622 | -0.01(-0.60%) |
Jul 20, 2017 | 1.298 | 1.306 | 1.260 | 1.283 | 95,766 | +0.01(+0.60%) |
Jul 19, 2017 | 1.276 | 1.298 | 1.249 | 1.276 | 57,044 | +0.00(+0.00%) |
Jul 18, 2017 | 1.298 | 1.298 | 1.266 | 1.276 | 44,956 | +0.02(+1.21%) |
Jul 17, 2017 | 1.276 | 1.298 | 1.245 | 1.260 | 108,009 | +0.02(+1.23%) |
Jul 14, 2017 | 1.306 | 1.306 | 1.245 | 1.245 | 42,143 | -0.04(-2.98%) |
Jul 13, 2017 | 1.237 | 1.291 | 1.237 | 1.283 | 123,552 | +0.00(+0.00%) |
Jul 12, 2017 | 1.298 | 1.328 | 1.283 | 1.283 | 70,319 | -0.02(-1.18%) |
Jul 11, 2017 | 1.298 | 1.314 | 1.245 | 1.298 | 89,571 | +0.02(+1.19%) |
Jul 10, 2017 | 1.291 | 1.306 | 1.255 | 1.283 | 52,039 | +0.00(+0.00%) |
Jul 07, 2017 | 1.298 | 1.314 | 1.230 | 1.283 | 71,971 | -0.02(-1.18%) |
Jul 06, 2017 | 1.283 | 1.352 | 1.268 | 1.298 | 150,689 | +0.03(+2.27%) |
Jul 05, 2017 | 1.330 | 1.337 | 1.240 | 1.270 | 236,590 | -0.07(-5.06%) |
Jul 03, 2017 | 1.390 | 1.390 | 1.270 | 1.337 | 266,719 | +0.12(+9.88%) |
Jun 30, 2017 | 1.240 | 1.240 | 1.172 | 1.217 | 263,700 | -0.01(-0.61%) |
Jun 29, 2017 | 1.247 | 1.247 | 1.210 | 1.225 | 59,337 | +0.01(+0.62%) |
Jun 28, 2017 | 1.202 | 1.231 | 1.142 | 1.217 | 255,479 | +0.03(+2.53%) |
Jun 27, 2017 | 1.202 | 1.210 | 1.187 | 1.187 | 58,701 | +0.00(+0.00%) |
Jun 26, 2017 | 1.187 | 1.202 | 1.187 | 1.187 | 40,733 | +0.00(+0.00%) |
Jun 23, 2017 | 1.179 | 1.209 | 1.164 | 1.187 | 113,978 | +0.02(+1.94%) |
Jun 22, 2017 | 1.164 | 1.262 | 1.142 | 1.164 | 161,943 | +0.00(+0.00%) |
Jun 21, 2017 | 1.172 | 1.187 | 1.142 | 1.164 | 178,901 | -0.02(-1.27%) |
Jun 20, 2017 | 1.187 | 1.202 | 1.164 | 1.179 | 67,232 | -0.02(-1.88%) |
Jun 19, 2017 | 1.202 | 1.210 | 1.127 | 1.202 | 80,131 | +0.00(+0.00%) |
Jun 16, 2017 | 1.202 | 1.217 | 1.194 | 1.202 | 67,111 | +0.01(+0.63%) |
Jun 15, 2017 | 1.315 | 1.315 | 1.097 | 1.194 | 423,236 | -0.11(-8.62%) |
Jun 14, 2017 | 1.270 | 1.345 | 1.232 | 1.307 | 455,242 | +0.03(+2.35%) |
Jun 13, 2017 | 1.270 | 1.322 | 1.240 | 1.277 | 469,662 | -0.03(-2.30%) |
Jun 12, 2017 | 1.367 | 1.382 | 1.277 | 1.307 | 289,645 | -0.05(-3.87%) |
Jun 09, 2017 | 1.345 | 1.382 | 1.331 | 1.360 | 136,772 | +0.03(+2.26%) |
Jun 08, 2017 | 1.307 | 1.360 | 1.285 | 1.330 | 136,066 | +0.02(+1.77%) |
Jun 07, 2017 | 1.412 | 1.435 | 1.256 | 1.307 | 309,429 | -0.11(-7.98%) |
Jun 06, 2017 | 1.337 | 1.427 | 1.315 | 1.420 | 315,758 | +0.06(+4.42%) |
Jun 05, 2017 | 1.315 | 1.397 | 1.307 | 1.360 | 302,152 | +0.03(+2.26%) |
Jun 02, 2017 | 1.375 | 1.375 | 1.322 | 1.330 | 148,722 | -0.05(-3.28%) |