Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.120 | 1.120 | 1.080 | 1.090 | 16,985 | -0.03(-2.53%) |
Jul 28, 2017 | 1.080 | 1.130 | 1.080 | 1.118 | 36,614 | +0.04(+3.55%) |
Jul 27, 2017 | 1.130 | 1.130 | 1.070 | 1.080 | 55,550 | -0.06(-5.68%) |
Jul 26, 2017 | 1.060 | 1.170 | 1.050 | 1.145 | 239,086 | +0.09(+9.05%) |
Jul 25, 2017 | 1.070 | 1.080 | 1.050 | 1.050 | 19,244 | -0.03(-2.78%) |
Jul 24, 2017 | 1.090 | 1.090 | 1.050 | 1.080 | 18,785 | -0.01(-0.92%) |
Jul 21, 2017 | 1.070 | 1.090 | 1.050 | 1.090 | 20,930 | +0.02(+1.61%) |
Jul 20, 2017 | 1.080 | 1.090 | 1.060 | 1.073 | 26,424 | -0.02(-1.60%) |
Jul 19, 2017 | 1.070 | 1.140 | 1.060 | 1.090 | 99,976 | +0.02(+1.88%) |
Jul 18, 2017 | 1.070 | 1.080 | 1.050 | 1.070 | 31,505 | -0.02(-1.83%) |
Jul 17, 2017 | 1.060 | 1.090 | 1.060 | 1.090 | 12,821 | +0.02(+1.87%) |
Jul 14, 2017 | 1.060 | 1.080 | 1.060 | 1.070 | 20,948 | +0.01(+0.94%) |
Jul 13, 2017 | 1.080 | 1.080 | 1.050 | 1.060 | 4,172 | -0.02(-1.85%) |
Jul 12, 2017 | 1.080 | 1.080 | 1.030 | 1.080 | 15,695 | +0.02(+1.89%) |
Jul 11, 2017 | 1.084 | 1.084 | 1.020 | 1.060 | 63,592 | -0.00(-0.01%) |
Jul 10, 2017 | 1.040 | 1.075 | 1.040 | 1.060 | 17,125 | +0.00(+0.01%) |
Jul 07, 2017 | 1.060 | 1.090 | 1.040 | 1.060 | 6,777 | +0.00(+0.14%) |
Jul 06, 2017 | 1.030 | 1.090 | 1.030 | 1.058 | 27,277 | +0.02(+1.78%) |
Jul 05, 2017 | 1.050 | 1.060 | 1.030 | 1.040 | 29,248 | -0.02(-1.89%) |
Jul 03, 2017 | 1.060 | 1.065 | 1.060 | 1.060 | 5,491 | +0.01(+0.94%) |
Jun 30, 2017 | 1.030 | 1.070 | 1.030 | 1.050 | 18,010 | -0.01(-0.93%) |
Jun 29, 2017 | 1.050 | 1.067 | 1.030 | 1.060 | 10,261 | +0.01(+0.95%) |
Jun 28, 2017 | 1.090 | 1.090 | 1.040 | 1.050 | 9,537 | +0.00(+0.00%) |
Jun 27, 2017 | 1.030 | 1.080 | 1.030 | 1.050 | 18,991 | -0.01(-0.93%) |
Jun 26, 2017 | 1.050 | 1.120 | 1.050 | 1.060 | 58,437 | -0.00(-0.01%) |
Jun 23, 2017 | 1.050 | 1.060 | 1.049 | 1.060 | 26,502 | -0.02(-1.78%) |
Jun 22, 2017 | 1.050 | 1.079 | 1.050 | 1.079 | 4,212 | -0.01(-0.99%) |
Jun 21, 2017 | 1.050 | 1.090 | 1.050 | 1.090 | 6,824 | +0.03(+2.83%) |
Jun 20, 2017 | 1.090 | 1.100 | 1.050 | 1.060 | 6,273 | -0.07(-6.19%) |
Jun 19, 2017 | 1.080 | 1.130 | 1.080 | 1.130 | 16,977 | +0.04(+3.67%) |
Jun 16, 2017 | 1.050 | 1.090 | 1.050 | 1.090 | 6,357 | +0.03(+2.48%) |
Jun 15, 2017 | 1.070 | 1.072 | 1.060 | 1.064 | 6,775 | +0.01(+0.53%) |
Jun 14, 2017 | 1.050 | 1.090 | 1.050 | 1.058 | 12,195 | -0.01(-1.12%) |
Jun 13, 2017 | 1.060 | 1.100 | 1.050 | 1.070 | 23,610 | +0.01(+0.94%) |
Jun 12, 2017 | 1.070 | 1.088 | 1.060 | 1.060 | 41,737 | -0.01(-0.93%) |
Jun 09, 2017 | 1.080 | 1.099 | 1.070 | 1.070 | 27,095 | -0.02(-1.83%) |
Jun 08, 2017 | 1.080 | 1.097 | 1.080 | 1.090 | 7,382 | +0.01(+0.93%) |
Jun 07, 2017 | 1.090 | 1.110 | 1.080 | 1.080 | 5,784 | -0.00(-0.01%) |
Jun 06, 2017 | 1.090 | 1.104 | 1.080 | 1.080 | 11,096 | -0.03(-2.69%) |
Jun 05, 2017 | 1.090 | 1.126 | 1.081 | 1.110 | 10,774 | +0.02(+1.83%) |
Jun 02, 2017 | 1.080 | 1.125 | 1.080 | 1.090 | 16,360 | +0.01(+0.93%) |
Jun 01, 2017 | 1.121 | 1.130 | 1.080 | 1.080 | 11,633 | -0.03(-2.61%) |
May 31, 2017 | 1.100 | 1.110 | 1.100 | 1.109 | 10,745 | -0.02(-1.86%) |
May 30, 2017 | 1.110 | 1.137 | 1.070 | 1.130 | 19,382 | +0.02(+1.79%) |
May 26, 2017 | 1.130 | 1.130 | 1.100 | 1.110 | 4,992 | -0.00(-0.26%) |
May 25, 2017 | 1.120 | 1.140 | 1.080 | 1.113 | 28,289 | +0.00(+0.27%) |
May 24, 2017 | 1.130 | 1.140 | 1.090 | 1.110 | 26,133 | -0.01(-0.89%) |
May 23, 2017 | 1.100 | 1.137 | 1.070 | 1.120 | 36,300 | +0.03(+2.75%) |
May 22, 2017 | 1.100 | 1.110 | 1.070 | 1.090 | 59,410 | +0.00(+0.00%) |
May 19, 2017 | 1.070 | 1.090 | 1.070 | 1.090 | 51,450 | +0.02(+1.87%) |
May 18, 2017 | 1.090 | 1.120 | 1.050 | 1.070 | 59,094 | -0.05(-4.46%) |
May 17, 2017 | 1.140 | 1.150 | 1.100 | 1.120 | 82,340 | -0.03(-2.61%) |
May 16, 2017 | 1.170 | 1.180 | 1.140 | 1.150 | 49,186 | -0.02(-1.71%) |
May 15, 2017 | 1.180 | 1.180 | 1.120 | 1.170 | 140,224 | -0.13(-10.00%) |
May 12, 2017 | 1.130 | 1.650 | 1.130 | 1.300 | 2,017,794 | +0.19(+17.12%) |
May 11, 2017 | 1.130 | 1.140 | 1.100 | 1.110 | 11,186 | -0.01(-0.89%) |
May 10, 2017 | 1.110 | 1.140 | 1.110 | 1.120 | 7,937 | +0.00(+0.01%) |
May 09, 2017 | 1.130 | 1.150 | 1.100 | 1.120 | 4,925 | -0.00(-0.16%) |
May 08, 2017 | 1.140 | 1.140 | 1.121 | 1.122 | 16,878 | -0.02(-1.61%) |
May 05, 2017 | 1.140 | 1.140 | 1.100 | 1.140 | 8,134 | +0.01(+0.88%) |
May 04, 2017 | 1.150 | 1.150 | 1.100 | 1.130 | 10,561 | +0.01(+0.99%) |
May 03, 2017 | 1.110 | 1.120 | 1.100 | 1.119 | 8,914 | +0.02(+1.71%) |
May 02, 2017 | 1.090 | 1.120 | 1.090 | 1.100 | 11,491 | -0.02(-1.78%) |