Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2017 | 1.382 | 1.495 | 1.367 | 1.375 | 253,668 | -0.01(-0.72%) |
May 31, 2017 | 1.385 | 1.400 | 1.324 | 1.385 | 329,587 | +0.00(+0.00%) |
May 30, 2017 | 1.460 | 1.467 | 1.347 | 1.385 | 193,178 | -0.09(-6.09%) |
May 26, 2017 | 1.430 | 1.482 | 1.422 | 1.475 | 107,574 | +0.04(+2.60%) |
May 25, 2017 | 1.512 | 1.512 | 1.385 | 1.437 | 267,626 | -0.10(-6.34%) |
May 24, 2017 | 1.512 | 1.557 | 1.482 | 1.534 | 160,380 | +0.00(+0.00%) |
May 23, 2017 | 1.452 | 1.557 | 1.445 | 1.534 | 232,488 | +0.07(+5.13%) |
May 22, 2017 | 1.445 | 1.475 | 1.385 | 1.460 | 188,911 | +0.01(+1.04%) |
May 19, 2017 | 1.392 | 1.460 | 1.362 | 1.445 | 109,185 | +0.08(+6.04%) |
May 18, 2017 | 1.347 | 1.377 | 1.340 | 1.362 | 106,142 | +0.01(+0.55%) |
May 17, 2017 | 1.362 | 1.377 | 1.347 | 1.355 | 66,425 | -0.02(-1.63%) |
May 16, 2017 | 1.377 | 1.420 | 1.370 | 1.377 | 82,876 | -0.04(-3.07%) |
May 15, 2017 | 1.422 | 1.474 | 1.400 | 1.421 | 91,891 | +0.04(+2.61%) |
May 12, 2017 | 1.415 | 1.442 | 1.347 | 1.385 | 121,499 | -0.03(-2.12%) |
May 11, 2017 | 1.430 | 1.430 | 1.407 | 1.415 | 32,581 | -0.01(-1.05%) |
May 10, 2017 | 1.370 | 1.437 | 1.340 | 1.430 | 141,853 | +0.05(+3.80%) |
May 09, 2017 | 1.385 | 1.407 | 1.332 | 1.377 | 65,470 | -0.01(-0.54%) |
May 08, 2017 | 1.340 | 1.422 | 1.340 | 1.385 | 180,851 | +0.03(+2.21%) |
May 05, 2017 | 1.325 | 1.362 | 1.303 | 1.355 | 165,794 | +0.04(+3.43%) |
May 04, 2017 | 1.347 | 1.347 | 1.293 | 1.310 | 226,533 | -0.05(-3.56%) |
May 03, 2017 | 1.328 | 1.381 | 1.328 | 1.358 | 131,544 | +0.03(+2.25%) |
May 02, 2017 | 1.388 | 1.398 | 1.321 | 1.328 | 190,945 | -0.05(-3.78%) |