Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.400 | 1.450 | 1.395 | 1.450 | 1,888 | +0.04(+2.87%) |
Jul 28, 2017 | 1.450 | 1.460 | 1.340 | 1.409 | 4,369 | +0.02(+1.40%) |
Jul 27, 2017 | 1.390 | 1.391 | 1.310 | 1.390 | 18,238 | +0.00(+0.00%) |
Jul 26, 2017 | 1.430 | 1.430 | 1.390 | 1.390 | 5,090 | -0.02(-1.42%) |
Jul 25, 2017 | 1.380 | 1.458 | 1.380 | 1.410 | 29,996 | +0.04(+2.92%) |
Jul 24, 2017 | 1.460 | 1.511 | 1.370 | 1.370 | 13,284 | -0.12(-7.91%) |
Jul 21, 2017 | 1.480 | 1.510 | 1.468 | 1.488 | 15,740 | +0.01(+0.52%) |
Jul 20, 2017 | 1.520 | 1.551 | 1.471 | 1.480 | 19,502 | -0.03(-1.99%) |
Jul 19, 2017 | 1.450 | 1.550 | 1.419 | 1.510 | 94,610 | +0.12(+8.80%) |
Jul 18, 2017 | 1.400 | 1.420 | 1.362 | 1.388 | 3,440 | +0.03(+2.05%) |
Jul 17, 2017 | 1.320 | 1.458 | 1.310 | 1.360 | 14,279 | +0.00(+0.00%) |
Jul 14, 2017 | 1.290 | 1.360 | 1.290 | 1.360 | 6,661 | +0.05(+3.82%) |
Jul 13, 2017 | 1.310 | 1.310 | 1.310 | 1.310 | 1,155 | +0.00(+0.00%) |
Jul 12, 2017 | 1.330 | 1.339 | 1.310 | 1.310 | 24,958 | -0.02(-1.67%) |
Jul 11, 2017 | 1.339 | 1.390 | 1.330 | 1.332 | 1,862 | -0.02(-1.32%) |
Jul 10, 2017 | 1.325 | 1.380 | 1.270 | 1.350 | 11,104 | +0.00(+0.00%) |
Jul 07, 2017 | 1.350 | 1.355 | 1.350 | 1.350 | 4,015 | -0.01(-0.74%) |
Jul 06, 2017 | 1.324 | 1.380 | 1.324 | 1.360 | 5,942 | -0.00(-0.15%) |
Jul 05, 2017 | 1.390 | 1.390 | 1.330 | 1.362 | 3,001 | -0.02(-1.29%) |
Jul 03, 2017 | 1.360 | 1.380 | 1.330 | 1.380 | 3,033 | -0.00(-0.01%) |
Jun 30, 2017 | 1.320 | 1.380 | 1.310 | 1.380 | 8,338 | +0.05(+3.76%) |
Jun 29, 2017 | 1.310 | 1.360 | 1.310 | 1.330 | 6,232 | +0.01(+0.76%) |
Jun 28, 2017 | 1.330 | 1.349 | 1.310 | 1.320 | 7,297 | -0.05(-3.65%) |
Jun 27, 2017 | 1.370 | 1.370 | 1.270 | 1.370 | 17,058 | -0.02(-1.44%) |
Jun 26, 2017 | 1.440 | 1.440 | 1.360 | 1.390 | 13,058 | -0.01(-0.71%) |
Jun 23, 2017 | 1.410 | 1.430 | 1.390 | 1.400 | 14,534 | -0.01(-0.71%) |
Jun 22, 2017 | 1.369 | 1.410 | 1.369 | 1.410 | 26,433 | +0.03(+2.17%) |
Jun 21, 2017 | 1.394 | 1.420 | 1.370 | 1.380 | 29,709 | -0.04(-2.82%) |
Jun 20, 2017 | 1.480 | 1.480 | 1.370 | 1.420 | 17,000 | +0.05(+3.65%) |
Jun 19, 2017 | 1.420 | 1.550 | 1.360 | 1.370 | 59,880 | -0.05(-3.53%) |
Jun 16, 2017 | 1.400 | 1.490 | 1.360 | 1.420 | 26,230 | +0.03(+2.17%) |
Jun 15, 2017 | 1.510 | 1.520 | 1.360 | 1.390 | 6,272 | -0.01(-0.71%) |
Jun 14, 2017 | 1.490 | 1.560 | 1.359 | 1.400 | 35,419 | +0.04(+2.94%) |
Jun 13, 2017 | 1.500 | 1.570 | 1.350 | 1.360 | 41,123 | -0.17(-11.11%) |
Jun 12, 2017 | 1.480 | 1.580 | 1.440 | 1.530 | 16,000 | +0.00(+0.00%) |
Jun 09, 2017 | 1.460 | 1.570 | 1.460 | 1.530 | 50,295 | +0.12(+8.51%) |
Jun 08, 2017 | 1.400 | 1.449 | 1.400 | 1.410 | 7,084 | -0.01(-0.70%) |
Jun 07, 2017 | 1.479 | 1.479 | 1.420 | 1.420 | 4,444 | +0.00(+0.00%) |
Jun 06, 2017 | 1.450 | 1.450 | 1.410 | 1.420 | 3,704 | -0.02(-1.11%) |
Jun 05, 2017 | 1.400 | 1.480 | 1.400 | 1.436 | 20,083 | -0.00(-0.28%) |
Jun 02, 2017 | 1.401 | 1.470 | 1.400 | 1.440 | 17,971 | +0.01(+0.70%) |
Jun 01, 2017 | 1.439 | 1.460 | 1.380 | 1.430 | 15,120 | +0.01(+0.70%) |
May 31, 2017 | 1.340 | 1.520 | 1.310 | 1.420 | 81,833 | +0.07(+5.19%) |
May 30, 2017 | 1.430 | 1.430 | 1.340 | 1.350 | 27,054 | -0.02(-1.46%) |
May 26, 2017 | 1.370 | 1.610 | 1.340 | 1.370 | 134,203 | +0.04(+3.01%) |
May 25, 2017 | 1.350 | 1.360 | 1.330 | 1.330 | 19,796 | -0.05(-3.53%) |
May 24, 2017 | 1.420 | 1.420 | 1.330 | 1.379 | 41,827 | -0.02(-1.53%) |
May 23, 2017 | 1.420 | 1.462 | 1.400 | 1.400 | 19,077 | -0.03(-2.10%) |
May 22, 2017 | 1.370 | 1.450 | 1.370 | 1.430 | 19,127 | +0.05(+3.46%) |
May 19, 2017 | 1.390 | 1.430 | 1.373 | 1.382 | 9,058 | +0.02(+1.63%) |
May 18, 2017 | 1.357 | 1.440 | 1.330 | 1.360 | 42,052 | +0.02(+1.49%) |
May 17, 2017 | 1.356 | 1.449 | 1.320 | 1.340 | 59,140 | -0.07(-4.96%) |
May 16, 2017 | 1.500 | 1.500 | 1.350 | 1.410 | 29,908 | -0.05(-3.42%) |
May 15, 2017 | 1.500 | 1.560 | 1.350 | 1.460 | 127,270 | -0.20(-12.05%) |
May 12, 2017 | 1.610 | 1.740 | 1.600 | 1.660 | 34,038 | +0.02(+1.22%) |
May 11, 2017 | 1.650 | 1.650 | 1.610 | 1.640 | 21,109 | -0.03(-1.94%) |
May 10, 2017 | 1.635 | 1.705 | 1.630 | 1.673 | 15,844 | +0.04(+2.61%) |
May 09, 2017 | 1.640 | 1.750 | 1.630 | 1.630 | 34,512 | -0.01(-0.61%) |
May 08, 2017 | 1.690 | 1.690 | 1.630 | 1.640 | 38,893 | -0.03(-1.80%) |
May 05, 2017 | 1.610 | 1.730 | 1.610 | 1.670 | 30,221 | +0.07(+4.37%) |
May 04, 2017 | 1.600 | 1.600 | 1.560 | 1.600 | 13,679 | -0.01(-0.62%) |
May 03, 2017 | 1.620 | 1.640 | 1.547 | 1.610 | 41,672 | -0.03(-1.83%) |
May 02, 2017 | 1.630 | 1.670 | 1.580 | 1.640 | 17,835 | -0.02(-1.20%) |