Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.160 | 1.190 | 1.140 | 1.190 | 688,438 | +0.03(+2.59%) |
Jul 28, 2017 | 1.150 | 1.160 | 1.110 | 1.160 | 579,462 | +0.01(+1.31%) |
Jul 27, 2017 | 1.180 | 1.190 | 1.110 | 1.145 | 900,402 | -0.04(-3.78%) |
Jul 26, 2017 | 1.190 | 1.200 | 1.160 | 1.190 | 787,325 | +0.01(+0.85%) |
Jul 25, 2017 | 1.210 | 1.215 | 1.180 | 1.180 | 735,403 | -0.02(-1.67%) |
Jul 24, 2017 | 1.250 | 1.265 | 1.200 | 1.200 | 506,780 | -0.04(-3.23%) |
Jul 21, 2017 | 1.220 | 1.260 | 1.170 | 1.240 | 1,291,675 | +0.02(+1.64%) |
Jul 20, 2017 | 1.220 | 1.170 | 1.220 | 876,847 | +0.02(+1.67%) | |
Jul 19, 2017 | 1.230 | 1.230 | 1.180 | 1.200 | 703,859 | -0.03(-2.44%) |
Jul 18, 2017 | 1.240 | 1.245 | 1.220 | 1.230 | 478,920 | -0.02(-1.60%) |
Jul 17, 2017 | 1.270 | 1.270 | 1.240 | 1.250 | 464,871 | -0.02(-1.57%) |
Jul 14, 2017 | 1.250 | 1.270 | 1.235 | 1.270 | 555,040 | +0.02(+1.60%) |
Jul 13, 2017 | 1.300 | 1.310 | 1.230 | 1.250 | 768,822 | -0.05(-3.85%) |
Jul 12, 2017 | 1.270 | 1.310 | 1.260 | 1.300 | 909,138 | +0.04(+3.17%) |
Jul 11, 2017 | 1.250 | 1.320 | 1.230 | 1.260 | 1,147,844 | +0.01(+0.80%) |
Jul 10, 2017 | 1.240 | 1.250 | 1.200 | 1.250 | 607,749 | +0.02(+1.63%) |
Jul 07, 2017 | 1.260 | 1.260 | 1.200 | 1.230 | 934,340 | -0.02(-1.60%) |
Jul 06, 2017 | 1.240 | 1.270 | 1.230 | 1.250 | 680,295 | +0.02(+1.63%) |
Jul 05, 2017 | 1.220 | 1.250 | 1.210 | 1.230 | 906,824 | +0.01(+0.82%) |
Jul 03, 2017 | 1.230 | 1.240 | 1.210 | 1.220 | 381,786 | +0.00(+0.00%) |
Jun 30, 2017 | 1.220 | 1.200 | 1.220 | 594,759 | +0.01(+0.83%) | |
Jun 29, 2017 | 1.210 | 1.220 | 1.180 | 1.210 | 637,488 | +0.01(+0.83%) |
Jun 28, 2017 | 1.210 | 1.220 | 1.180 | 1.200 | 1,251,779 | +0.00(+0.00%) |
Jun 27, 2017 | 1.190 | 1.220 | 1.160 | 1.200 | 1,001,340 | +0.01(+0.84%) |
Jun 26, 2017 | 1.220 | 1.220 | 1.170 | 1.190 | 1,358,080 | -0.03(-2.46%) |
Jun 23, 2017 | 1.160 | 1.240 | 1.140 | 1.220 | 2,242,660 | +0.06(+5.17%) |
Jun 22, 2017 | 1.130 | 1.160 | 1.110 | 1.160 | 1,318,245 | +0.03(+2.65%) |
Jun 21, 2017 | 1.160 | 1.160 | 1.120 | 1.130 | 947,452 | -0.03(-2.59%) |
Jun 20, 2017 | 1.160 | 1.180 | 1.140 | 1.160 | 395,551 | +0.00(+0.00%) |
Jun 19, 2017 | 1.150 | 1.175 | 1.140 | 1.160 | 506,023 | +0.01(+0.87%) |
Jun 16, 2017 | 1.160 | 1.175 | 1.130 | 1.150 | 379,530 | -0.02(-1.71%) |
Jun 15, 2017 | 1.170 | 1.190 | 1.160 | 1.170 | 425,616 | -0.01(-0.85%) |
Jun 14, 2017 | 1.170 | 1.190 | 1.150 | 1.180 | 965,473 | -0.01(-0.84%) |
Jun 13, 2017 | 1.170 | 1.210 | 1.150 | 1.190 | 833,269 | +0.02(+1.71%) |
Jun 12, 2017 | 1.190 | 1.210 | 1.150 | 1.170 | 1,093,635 | -0.02(-1.68%) |
Jun 09, 2017 | 1.180 | 1.220 | 1.150 | 1.190 | 1,418,071 | +0.00(+0.00%) |
Jun 08, 2017 | 1.300 | 1.310 | 1.153 | 1.190 | 1,607,518 | -0.10(-7.75%) |
Jun 07, 2017 | 1.320 | 1.380 | 1.270 | 1.290 | 1,868,037 | -0.02(-1.53%) |
Jun 06, 2017 | 1.270 | 1.310 | 1.270 | 1.310 | 826,241 | +0.04(+3.15%) |
Jun 05, 2017 | 1.210 | 1.270 | 1.180 | 1.270 | 1,288,306 | +0.07(+5.83%) |
Jun 02, 2017 | 1.230 | 1.250 | 1.180 | 1.200 | 831,136 | -0.01(-0.83%) |
Jun 01, 2017 | 1.130 | 1.220 | 1.120 | 1.210 | 1,789,779 | +0.07(+6.14%) |
May 31, 2017 | 1.130 | 1.140 | 1.120 | 1.140 | 623,136 | +0.01(+0.88%) |
May 30, 2017 | 1.140 | 1.140 | 1.120 | 1.130 | 668,922 | +0.00(+0.00%) |
May 26, 2017 | 1.130 | 1.140 | 1.110 | 1.130 | 642,219 | +0.01(+0.89%) |
May 25, 2017 | 1.130 | 1.130 | 1.100 | 1.120 | 802,920 | +0.02(+1.82%) |
May 24, 2017 | 1.120 | 1.130 | 1.060 | 1.100 | 1,187,375 | -0.02(-1.79%) |
May 23, 2017 | 1.080 | 1.120 | 1.080 | 1.120 | 1,053,329 | +0.04(+3.70%) |
May 22, 2017 | 1.040 | 1.080 | 1.040 | 1.080 | 901,168 | +0.04(+3.85%) |
May 19, 2017 | 1.030 | 1.060 | 1.030 | 1.040 | 377,682 | +0.00(+0.00%) |
May 18, 2017 | 1.050 | 1.060 | 1.020 | 1.040 | 685,393 | +0.00(+0.00%) |
May 17, 2017 | 1.010 | 1.040 | 1.010 | 1.040 | 741,853 | +0.03(+2.97%) |
May 16, 2017 | 1.010 | 1.030 | 0.9900 | 1.010 | 1,186,397 | +0.00(+0.00%) |
May 15, 2017 | 1.010 | 1.020 | 1.000 | 1.010 | 580,750 | +0.00(+0.00%) |
May 12, 2017 | 1.010 | 1.020 | 1.000 | 1.010 | 428,801 | +0.00(+0.00%) |
May 11, 2017 | 1.030 | 1.030 | 0.9901 | 1.010 | 993,838 | -0.01(-0.98%) |
May 10, 2017 | 1.020 | 1.040 | 1.010 | 1.020 | 896,830 | +0.00(+0.00%) |
May 09, 2017 | 1.020 | 1.040 | 1.010 | 1.020 | 762,654 | -0.01(-0.97%) |
May 08, 2017 | 1.050 | 1.070 | 1.010 | 1.030 | 787,264 | -0.01(-0.96%) |
May 05, 2017 | 1.040 | 1.085 | 1.030 | 1.040 | 858,342 | -0.01(-0.95%) |
May 04, 2017 | 1.040 | 1.060 | 1.020 | 1.050 | 517,924 | +0.02(+1.94%) |
May 03, 2017 | 1.020 | 1.040 | 1.010 | 1.030 | 663,984 | +0.01(+0.98%) |
May 02, 2017 | 1.030 | 1.040 | 1.000 | 1.020 | 856,096 | +0.00(+0.00%) |