Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.300 | 1.328 | 1.250 | 1.250 | 71,039 | -0.07(-5.30%) |
Jul 28, 2017 | 1.310 | 1.350 | 1.310 | 1.320 | 75,240 | +0.01(+0.76%) |
Jul 27, 2017 | 1.310 | 1.340 | 1.310 | 1.310 | 41,029 | +0.00(+0.00%) |
Jul 26, 2017 | 1.370 | 1.370 | 1.300 | 1.310 | 53,302 | -0.03(-2.24%) |
Jul 25, 2017 | 1.230 | 1.380 | 1.221 | 1.340 | 178,214 | +0.12(+9.84%) |
Jul 24, 2017 | 1.300 | 1.300 | 1.200 | 1.220 | 220,514 | -0.08(-6.08%) |
Jul 21, 2017 | 1.270 | 1.310 | 1.210 | 1.299 | 54,392 | +0.02(+1.48%) |
Jul 20, 2017 | 1.300 | 1.370 | 1.260 | 1.280 | 48,403 | -0.03(-2.29%) |
Jul 19, 2017 | 1.240 | 1.350 | 1.230 | 1.310 | 73,881 | +0.08(+6.50%) |
Jul 18, 2017 | 1.300 | 1.330 | 1.230 | 1.230 | 29,839 | -0.07(-5.38%) |
Jul 17, 2017 | 1.310 | 1.360 | 1.270 | 1.300 | 30,874 | -0.03(-2.26%) |
Jul 14, 2017 | 1.350 | 1.350 | 1.310 | 1.330 | 64,543 | -0.03(-2.21%) |
Jul 13, 2017 | 1.370 | 1.370 | 1.320 | 1.360 | 13,098 | +0.02(+1.49%) |
Jul 12, 2017 | 1.360 | 1.360 | 1.290 | 1.340 | 20,091 | -0.01(-0.74%) |
Jul 11, 2017 | 1.300 | 1.430 | 1.270 | 1.350 | 40,598 | +0.07(+5.39%) |
Jul 10, 2017 | 1.190 | 1.390 | 1.170 | 1.281 | 57,094 | +0.09(+7.64%) |
Jul 07, 2017 | 1.220 | 1.270 | 1.170 | 1.190 | 141,174 | -0.06(-4.79%) |
Jul 06, 2017 | 1.300 | 1.320 | 1.220 | 1.250 | 108,660 | -0.02(-1.57%) |
Jul 05, 2017 | 1.330 | 1.330 | 1.270 | 1.270 | 51,681 | -0.08(-5.93%) |
Jul 03, 2017 | 1.380 | 1.390 | 1.330 | 1.350 | 64,800 | -0.01(-0.74%) |
Jun 30, 2017 | 1.360 | 1.400 | 1.320 | 1.360 | 72,762 | +0.00(+0.00%) |
Jun 29, 2017 | 1.330 | 1.380 | 1.330 | 1.360 | 58,863 | +0.03(+2.26%) |
Jun 28, 2017 | 1.344 | 1.440 | 1.330 | 1.330 | 188,990 | -0.01(-0.75%) |
Jun 27, 2017 | 1.350 | 1.430 | 1.320 | 1.340 | 228,360 | -0.02(-1.47%) |
Jun 26, 2017 | 1.340 | 1.400 | 1.311 | 1.360 | 92,469 | +0.02(+1.49%) |
Jun 23, 2017 | 1.360 | 1.400 | 1.311 | 1.340 | 65,792 | +0.00(+0.00%) |
Jun 22, 2017 | 1.250 | 1.389 | 1.220 | 1.340 | 167,109 | +0.12(+9.84%) |
Jun 21, 2017 | 1.230 | 1.350 | 1.220 | 1.220 | 162,866 | -0.06(-4.69%) |
Jun 20, 2017 | 1.320 | 1.368 | 1.210 | 1.280 | 203,172 | -0.05(-3.76%) |
Jun 19, 2017 | 1.380 | 1.410 | 1.300 | 1.330 | 64,852 | -0.04(-2.92%) |
Jun 16, 2017 | 1.320 | 1.419 | 1.285 | 1.370 | 99,174 | +0.05(+3.79%) |
Jun 15, 2017 | 1.500 | 1.520 | 1.280 | 1.320 | 260,073 | -0.20(-13.16%) |
Jun 14, 2017 | 1.640 | 1.640 | 1.510 | 1.520 | 58,614 | -0.12(-7.32%) |
Jun 13, 2017 | 1.600 | 1.640 | 1.550 | 1.640 | 46,675 | +0.02(+1.23%) |
Jun 12, 2017 | 1.610 | 1.650 | 1.580 | 1.620 | 66,539 | -0.02(-1.22%) |
Jun 09, 2017 | 1.680 | 1.700 | 1.590 | 1.640 | 161,921 | -0.04(-2.38%) |
Jun 08, 2017 | 1.650 | 1.800 | 1.610 | 1.680 | 135,877 | -0.05(-2.89%) |
Jun 07, 2017 | 1.780 | 1.820 | 1.710 | 1.730 | 108,237 | -0.09(-4.95%) |
Jun 06, 2017 | 1.820 | 1.880 | 1.778 | 1.820 | 72,919 | -0.03(-1.62%) |
Jun 05, 2017 | 1.890 | 1.910 | 1.800 | 1.850 | 89,328 | -0.09(-4.64%) |
Jun 02, 2017 | 1.900 | 1.968 | 1.820 | 1.940 | 51,958 | +0.01(+0.52%) |
Jun 01, 2017 | 1.880 | 2.000 | 1.830 | 1.930 | 108,943 | +0.08(+4.32%) |
May 31, 2017 | 1.850 | 1.900 | 1.850 | 1.850 | 26,660 | +0.00(+0.00%) |
May 30, 2017 | 1.980 | 2.037 | 1.806 | 1.850 | 89,234 | -0.20(-9.76%) |
May 26, 2017 | 2.000 | 2.050 | 1.976 | 2.050 | 62,198 | +0.04(+1.99%) |
May 25, 2017 | 2.080 | 2.100 | 2.000 | 2.010 | 36,095 | -0.02(-0.99%) |
May 24, 2017 | 2.060 | 2.180 | 2.030 | 2.030 | 69,766 | -0.03(-1.46%) |
May 23, 2017 | 2.130 | 2.140 | 2.050 | 2.060 | 42,916 | -0.09(-4.19%) |
May 22, 2017 | 2.200 | 2.210 | 2.110 | 2.150 | 42,379 | +0.01(+0.47%) |
May 19, 2017 | 2.030 | 2.190 | 2.030 | 2.140 | 86,062 | +0.11(+5.42%) |
May 18, 2017 | 2.000 | 2.110 | 2.000 | 2.030 | 66,372 | -0.02(-0.98%) |
May 17, 2017 | 2.130 | 2.130 | 1.960 | 2.050 | 155,297 | -0.06(-2.84%) |
May 16, 2017 | 2.220 | 2.250 | 2.060 | 2.110 | 131,172 | -0.13(-5.80%) |
May 15, 2017 | 2.230 | 2.297 | 2.100 | 2.240 | 148,147 | +0.12(+5.66%) |
May 12, 2017 | 2.185 | 2.270 | 2.120 | 2.120 | 35,785 | -0.08(-3.64%) |
May 11, 2017 | 2.240 | 2.258 | 2.150 | 2.200 | 12,268 | +0.00(+0.00%) |
May 10, 2017 | 2.100 | 2.270 | 2.052 | 2.200 | 105,573 | +0.12(+5.82%) |
May 09, 2017 | 2.120 | 2.130 | 2.060 | 2.079 | 41,140 | -0.05(-2.39%) |
May 08, 2017 | 2.180 | 2.180 | 2.060 | 2.130 | 59,813 | -0.02(-0.93%) |
May 05, 2017 | 2.080 | 2.160 | 2.050 | 2.150 | 72,859 | +0.10(+4.88%) |
May 04, 2017 | 2.250 | 2.250 | 2.050 | 2.050 | 114,850 | -0.20(-8.89%) |
May 03, 2017 | 2.200 | 2.260 | 2.175 | 2.250 | 67,119 | +0.06(+2.74%) |
May 02, 2017 | 2.340 | 2.340 | 2.170 | 2.190 | 73,318 | -0.08(-3.52%) |