Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.460 | 1.530 | 1.400 | 1.440 | 47,172 | -0.03(-2.04%) |
Jul 28, 2017 | 1.450 | 1.490 | 1.360 | 1.470 | 36,345 | +0.03(+2.08%) |
Jul 27, 2017 | 1.650 | 1.350 | 1.440 | 223,960 | +0.05(+3.60%) | |
Jul 26, 2017 | 1.393 | 1.400 | 1.360 | 1.390 | 32,147 | -0.03(-2.11%) |
Jul 25, 2017 | 1.400 | 1.470 | 1.400 | 1.420 | 57,055 | -0.01(-0.70%) |
Jul 24, 2017 | 1.380 | 1.475 | 1.350 | 1.430 | 58,952 | +0.00(+0.00%) |
Jul 21, 2017 | 1.550 | 1.570 | 1.380 | 1.430 | 106,658 | -0.11(-7.14%) |
Jul 20, 2017 | 1.400 | 1.590 | 1.310 | 1.540 | 178,191 | +0.14(+10.00%) |
Jul 19, 2017 | 1.340 | 1.500 | 1.280 | 1.400 | 268,313 | +0.06(+4.48%) |
Jul 18, 2017 | 1.260 | 1.590 | 1.250 | 1.340 | 369,379 | +0.09(+7.20%) |
Jul 17, 2017 | 1.220 | 1.260 | 1.180 | 1.250 | 108,619 | +0.05(+4.17%) |
Jul 14, 2017 | 1.189 | 1.220 | 1.170 | 1.200 | 13,675 | +0.00(+0.00%) |
Jul 13, 2017 | 1.220 | 1.220 | 1.180 | 1.200 | 63,180 | -0.05(-3.88%) |
Jul 12, 2017 | 1.240 | 1.250 | 1.200 | 1.248 | 32,623 | +0.04(+3.18%) |
Jul 11, 2017 | 1.250 | 1.290 | 1.190 | 1.210 | 30,185 | -0.04(-3.20%) |
Jul 10, 2017 | 1.180 | 1.300 | 1.170 | 1.250 | 54,156 | +0.06(+5.04%) |
Jul 07, 2017 | 1.170 | 1.210 | 1.170 | 1.190 | 9,135 | +0.00(+0.00%) |
Jul 06, 2017 | 1.331 | 1.340 | 1.150 | 1.190 | 66,741 | -0.11(-8.46%) |
Jul 05, 2017 | 1.220 | 1.410 | 1.150 | 1.300 | 149,115 | +0.07(+5.68%) |
Jul 03, 2017 | 1.230 | 1.230 | 1.220 | 1.230 | 2,469 | -0.01(-0.80%) |
Jun 30, 2017 | 1.280 | 1.280 | 1.150 | 1.240 | 14,066 | +0.02(+1.64%) |
Jun 29, 2017 | 1.290 | 1.300 | 1.144 | 1.220 | 57,394 | -0.06(-4.69%) |
Jun 28, 2017 | 1.370 | 1.370 | 1.274 | 1.280 | 114,165 | -0.10(-7.25%) |
Jun 27, 2017 | 1.350 | 1.390 | 1.330 | 1.380 | 80,967 | +0.00(+0.00%) |
Jun 26, 2017 | 1.400 | 1.450 | 1.370 | 1.380 | 6,696 | -0.02(-1.21%) |
Jun 23, 2017 | 1.323 | 1.397 | 1.320 | 1.397 | 51,570 | +0.04(+2.71%) |
Jun 22, 2017 | 1.345 | 1.380 | 1.345 | 1.360 | 26,792 | -0.01(-0.57%) |
Jun 21, 2017 | 1.380 | 1.380 | 1.325 | 1.368 | 22,837 | -0.01(-0.88%) |
Jun 20, 2017 | 1.430 | 1.430 | 1.300 | 1.380 | 60,821 | -0.01(-0.72%) |
Jun 19, 2017 | 1.352 | 1.450 | 1.352 | 1.390 | 56,807 | +0.04(+2.96%) |
Jun 16, 2017 | 1.370 | 1.375 | 1.340 | 1.350 | 26,846 | +0.00(+0.00%) |
Jun 15, 2017 | 1.380 | 1.380 | 1.300 | 1.350 | 48,515 | -0.02(-1.46%) |
Jun 14, 2017 | 1.440 | 1.444 | 1.310 | 1.370 | 59,614 | -0.12(-8.05%) |
Jun 13, 2017 | 1.400 | 1.500 | 1.300 | 1.490 | 146,054 | +0.09(+6.43%) |
Jun 12, 2017 | 1.400 | 1.450 | 1.300 | 1.400 | 92,540 | -0.03(-2.17%) |
Jun 09, 2017 | 1.760 | 1.815 | 1.400 | 1.431 | 257,212 | -0.30(-17.54%) |
Jun 08, 2017 | 1.460 | 1.750 | 1.410 | 1.736 | 442,734 | +0.29(+20.41%) |
Jun 07, 2017 | 1.270 | 1.530 | 1.250 | 1.441 | 316,085 | +0.15(+11.74%) |
Jun 06, 2017 | 1.220 | 1.320 | 1.220 | 1.290 | 313,501 | +0.02(+1.57%) |
Jun 05, 2017 | 1.210 | 1.320 | 1.210 | 1.270 | 24,219 | +0.04(+3.25%) |
Jun 02, 2017 | 1.220 | 1.348 | 1.210 | 1.230 | 21,477 | -0.05(-3.91%) |
Jun 01, 2017 | 1.220 | 1.344 | 1.190 | 1.280 | 29,800 | -0.02(-1.54%) |
May 31, 2017 | 1.390 | 1.390 | 1.140 | 1.300 | 66,194 | -0.09(-6.47%) |
May 30, 2017 | 1.450 | 1.720 | 1.370 | 1.390 | 53,477 | -0.10(-6.71%) |
May 26, 2017 | 1.500 | 1.500 | 1.370 | 1.490 | 50,882 | +0.04(+2.76%) |
May 25, 2017 | 1.500 | 1.510 | 1.450 | 1.450 | 15,608 | -0.03(-2.03%) |
May 24, 2017 | 1.510 | 1.530 | 1.460 | 1.480 | 19,544 | -0.07(-4.52%) |
May 23, 2017 | 1.620 | 1.660 | 1.550 | 1.550 | 11,304 | -0.04(-2.52%) |
May 22, 2017 | 1.560 | 1.620 | 1.560 | 1.590 | 9,233 | -0.01(-0.63%) |
May 19, 2017 | 1.550 | 1.650 | 1.530 | 1.600 | 40,303 | +0.03(+1.91%) |
May 18, 2017 | 1.600 | 1.640 | 1.535 | 1.570 | 18,359 | -0.05(-3.09%) |
May 17, 2017 | 1.610 | 1.780 | 1.590 | 1.620 | 53,819 | -0.01(-0.61%) |
May 16, 2017 | 1.545 | 1.828 | 1.540 | 1.630 | 37,084 | -0.13(-7.39%) |
May 15, 2017 | 1.790 | 1.830 | 1.670 | 1.760 | 40,485 | -0.01(-0.56%) |
May 12, 2017 | 1.650 | 1.810 | 1.650 | 1.770 | 14,462 | +0.07(+4.12%) |
May 11, 2017 | 1.700 | 1.810 | 1.640 | 1.700 | 48,790 | -0.08(-4.49%) |
May 10, 2017 | 1.755 | 1.830 | 1.730 | 1.780 | 8,620 | -0.04(-2.20%) |
May 09, 2017 | 1.890 | 1.890 | 1.770 | 1.820 | 16,955 | -0.04(-2.15%) |
May 08, 2017 | 1.820 | 1.930 | 1.640 | 1.860 | 34,494 | +0.14(+8.14%) |
May 05, 2017 | 1.650 | 1.800 | 1.620 | 1.720 | 23,280 | +0.07(+4.24%) |
May 04, 2017 | 1.600 | 1.840 | 1.600 | 1.650 | 265,544 | +0.07(+4.43%) |
May 03, 2017 | 1.670 | 1.710 | 1.500 | 1.580 | 17,822 | -0.09(-5.39%) |
May 02, 2017 | 1.750 | 1.795 | 1.660 | 1.670 | 25,069 | -0.06(-3.47%) |