Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.549 | 1.561 | 1.526 | 1.555 | 2,807,044 | +0.04(+2.95%) |
Jul 28, 2017 | 1.466 | 1.517 | 1.459 | 1.510 | 2,796,886 | +0.03(+2.16%) |
Jul 27, 2017 | 1.510 | 1.510 | 1.447 | 1.479 | 3,671,863 | -0.03(-1.69%) |
Jul 26, 2017 | 1.523 | 1.523 | 1.472 | 1.504 | 2,971,349 | -0.05(-3.28%) |
Jul 25, 2017 | 1.542 | 1.574 | 1.525 | 1.555 | 3,398,354 | +0.05(+3.39%) |
Jul 24, 2017 | 1.472 | 1.517 | 1.466 | 1.504 | 1,892,707 | +0.03(+2.16%) |
Jul 21, 2017 | 1.517 | 1.523 | 1.469 | 1.472 | 1,997,617 | -0.04(-2.53%) |
Jul 20, 2017 | 1.561 | 1.561 | 1.498 | 1.510 | 5,453,043 | -0.07(-4.44%) |
Jul 19, 2017 | 1.542 | 1.587 | 1.530 | 1.581 | 4,935,394 | +0.04(+2.90%) |
Jul 18, 2017 | 1.536 | 1.542 | 1.491 | 1.536 | 4,907,930 | -0.01(-0.82%) |
Jul 17, 2017 | 1.536 | 1.568 | 1.526 | 1.549 | 2,880,083 | +0.03(+2.10%) |
Jul 14, 2017 | 1.510 | 1.549 | 1.510 | 1.517 | 2,928,233 | +0.01(+0.42%) |
Jul 13, 2017 | 1.530 | 1.536 | 1.491 | 1.510 | 4,334,965 | -0.03(-1.66%) |
Jul 12, 2017 | 1.530 | 1.549 | 1.479 | 1.536 | 6,555,620 | +0.05(+3.43%) |
Jul 11, 2017 | 1.440 | 1.491 | 1.421 | 1.485 | 6,074,212 | +0.08(+5.91%) |
Jul 10, 2017 | 1.377 | 1.408 | 1.370 | 1.402 | 2,163,243 | +0.03(+2.33%) |
Jul 07, 2017 | 1.364 | 1.383 | 1.345 | 1.370 | 3,107,081 | +0.04(+2.87%) |
Jul 06, 2017 | 1.338 | 1.351 | 1.313 | 1.332 | 3,299,045 | -0.01(-0.95%) |
Jul 05, 2017 | 1.370 | 1.370 | 1.313 | 1.345 | 8,389,425 | -0.03(-1.86%) |
Jul 03, 2017 | 1.389 | 1.402 | 1.361 | 1.370 | 1,954,159 | +0.00(+0.00%) |
Jun 30, 2017 | 1.319 | 1.370 | 1.310 | 1.370 | 2,940,873 | +0.06(+4.88%) |
Jun 29, 2017 | 1.377 | 1.389 | 1.287 | 1.307 | 7,782,697 | -0.06(-4.65%) |
Jun 28, 2017 | 1.338 | 1.370 | 1.307 | 1.370 | 5,509,777 | +0.08(+5.91%) |
Jun 27, 2017 | 1.262 | 1.307 | 1.249 | 1.294 | 8,203,178 | +0.06(+4.64%) |
Jun 26, 2017 | 1.224 | 1.256 | 1.224 | 1.236 | 4,002,812 | +0.03(+2.11%) |
Jun 23, 2017 | 1.192 | 1.230 | 1.179 | 1.211 | 6,501,046 | +0.03(+2.70%) |
Jun 22, 2017 | 1.147 | 1.192 | 1.131 | 1.179 | 6,392,002 | +0.04(+3.35%) |
Jun 21, 2017 | 1.134 | 1.160 | 1.122 | 1.141 | 4,018,625 | +0.01(+1.13%) |
Jun 20, 2017 | 1.160 | 1.166 | 1.122 | 1.128 | 2,894,168 | -0.06(-5.35%) |
Jun 19, 2017 | 1.192 | 1.224 | 1.154 | 1.192 | 7,673,347 | +0.01(+1.08%) |
Jun 16, 2017 | 1.205 | 1.220 | 1.179 | 1.179 | 5,586,280 | -0.04(-3.14%) |
Jun 15, 2017 | 1.205 | 1.268 | 1.154 | 1.217 | 4,423,896 | -0.02(-1.55%) |
Jun 14, 2017 | 1.243 | 1.249 | 1.217 | 1.236 | 1,530,375 | +0.02(+1.57%) |
Jun 13, 2017 | 1.236 | 1.243 | 1.211 | 1.217 | 1,625,368 | -0.03(-2.05%) |
Jun 12, 2017 | 1.275 | 1.300 | 1.224 | 1.243 | 2,952,489 | -0.04(-2.99%) |
Jun 09, 2017 | 1.281 | 1.326 | 1.269 | 1.281 | 4,170,255 | -0.01(-0.49%) |
Jun 08, 2017 | 1.230 | 1.287 | 1.185 | 1.287 | 8,748,771 | +0.06(+4.66%) |
Jun 07, 2017 | 1.281 | 1.287 | 1.230 | 1.230 | 3,624,150 | -0.03(-2.53%) |
Jun 06, 2017 | 1.287 | 1.300 | 1.249 | 1.262 | 3,197,998 | -0.02(-1.49%) |
Jun 05, 2017 | 1.281 | 1.303 | 1.265 | 1.281 | 2,134,676 | -0.03(-1.95%) |
Jun 02, 2017 | 1.338 | 1.338 | 1.287 | 1.307 | 1,657,920 | +0.01(+0.99%) |
Jun 01, 2017 | 1.351 | 1.364 | 1.294 | 1.294 | 1,891,218 | -0.03(-1.93%) |
May 31, 2017 | 1.377 | 1.393 | 1.319 | 1.319 | 3,790,737 | -0.08(-5.48%) |
May 30, 2017 | 1.383 | 1.402 | 1.370 | 1.396 | 2,518,464 | +0.04(+3.30%) |
May 26, 2017 | 1.351 | 1.364 | 1.345 | 1.351 | 1,261,915 | +0.01(+0.95%) |
May 25, 2017 | 1.319 | 1.370 | 1.307 | 1.338 | 2,317,019 | +0.01(+0.48%) |
May 24, 2017 | 1.338 | 1.377 | 1.332 | 1.332 | 2,387,612 | -0.03(-1.88%) |
May 23, 2017 | 1.319 | 1.389 | 1.316 | 1.358 | 3,231,342 | +0.02(+1.43%) |
May 22, 2017 | 1.313 | 1.348 | 1.249 | 1.338 | 4,837,358 | +0.00(+0.00%) |
May 19, 2017 | 1.307 | 1.358 | 1.287 | 1.338 | 4,112,208 | +0.12(+9.95%) |
May 18, 2017 | 1.396 | 1.402 | 1.208 | 1.217 | 10,447,414 | -0.29(-19.41%) |
May 17, 2017 | 1.568 | 1.574 | 1.485 | 1.510 | 3,645,329 | -0.08(-4.82%) |
May 16, 2017 | 1.574 | 1.600 | 1.549 | 1.587 | 2,880,933 | +0.03(+1.63%) |
May 15, 2017 | 1.491 | 1.568 | 1.491 | 1.561 | 3,301,435 | +0.08(+5.60%) |
May 12, 2017 | 1.517 | 1.526 | 1.466 | 1.479 | 1,676,256 | -0.02(-1.28%) |
May 11, 2017 | 1.479 | 1.517 | 1.472 | 1.498 | 1,403,903 | -0.01(-0.84%) |
May 10, 2017 | 1.517 | 1.530 | 1.479 | 1.510 | 1,717,996 | +0.06(+3.95%) |
May 09, 2017 | 1.434 | 1.472 | 1.434 | 1.453 | 1,903,837 | +0.03(+2.24%) |
May 08, 2017 | 1.453 | 1.479 | 1.415 | 1.421 | 1,715,026 | -0.05(-3.46%) |
May 05, 2017 | 1.428 | 1.479 | 1.421 | 1.472 | 1,977,134 | +0.08(+5.48%) |
May 04, 2017 | 1.472 | 1.472 | 1.389 | 1.396 | 4,640,572 | -0.12(-7.98%) |
May 03, 2017 | 1.587 | 1.587 | 1.510 | 1.517 | 2,521,239 | -0.07(-4.42%) |
May 02, 2017 | 1.568 | 1.612 | 1.555 | 1.587 | 4,092,306 | +0.08(+5.06%) |