Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.250 | 1.250 | 1.170 | 1.190 | 149,610 | -0.03(-2.46%) |
Jul 28, 2017 | 1.290 | 1.290 | 1.180 | 1.220 | 100,304 | -0.07(-5.43%) |
Jul 27, 2017 | 1.310 | 1.310 | 1.250 | 1.290 | 53,060 | +0.00(+0.00%) |
Jul 26, 2017 | 1.290 | 1.320 | 1.250 | 1.290 | 92,736 | -0.02(-1.53%) |
Jul 25, 2017 | 1.300 | 1.330 | 1.250 | 1.310 | 60,980 | +0.02(+1.16%) |
Jul 24, 2017 | 1.270 | 1.330 | 1.260 | 1.295 | 53,117 | +0.02(+1.97%) |
Jul 21, 2017 | 1.265 | 1.290 | 1.230 | 1.270 | 39,717 | +0.00(+0.01%) |
Jul 20, 2017 | 1.300 | 1.310 | 1.250 | 1.270 | 66,568 | -0.03(-2.32%) |
Jul 19, 2017 | 1.270 | 1.300 | 1.250 | 1.300 | 146,382 | +0.07(+5.69%) |
Jul 18, 2017 | 1.215 | 1.250 | 1.200 | 1.230 | 48,802 | +0.01(+0.82%) |
Jul 17, 2017 | 1.300 | 1.300 | 1.200 | 1.220 | 106,034 | -0.08(-6.15%) |
Jul 14, 2017 | 1.235 | 1.300 | 1.235 | 1.300 | 91,145 | +0.05(+4.00%) |
Jul 13, 2017 | 1.260 | 1.260 | 1.200 | 1.250 | 130,362 | -0.01(-0.79%) |
Jul 12, 2017 | 1.250 | 1.290 | 1.240 | 1.260 | 86,166 | -0.02(-1.56%) |
Jul 11, 2017 | 1.300 | 1.320 | 1.250 | 1.280 | 178,278 | -0.03(-2.29%) |
Jul 10, 2017 | 1.380 | 1.390 | 1.280 | 1.310 | 272,881 | -0.08(-5.76%) |
Jul 07, 2017 | 1.360 | 1.410 | 1.360 | 1.390 | 95,237 | +0.03(+2.21%) |
Jul 06, 2017 | 1.430 | 1.430 | 1.350 | 1.360 | 137,687 | -0.07(-4.90%) |
Jul 05, 2017 | 1.465 | 1.470 | 1.410 | 1.430 | 153,172 | -0.04(-2.72%) |
Jul 03, 2017 | 1.475 | 1.500 | 1.450 | 1.470 | 62,805 | -0.01(-0.68%) |
Jun 30, 2017 | 1.490 | 1.490 | 1.460 | 1.480 | 75,975 | +0.01(+0.68%) |
Jun 29, 2017 | 1.520 | 1.520 | 1.470 | 1.470 | 142,471 | -0.01(-0.68%) |
Jun 28, 2017 | 1.490 | 1.620 | 1.460 | 1.480 | 106,847 | +0.01(+0.68%) |
Jun 27, 2017 | 1.470 | 1.500 | 1.450 | 1.470 | 73,813 | +0.00(+0.00%) |
Jun 26, 2017 | 1.580 | 1.580 | 1.450 | 1.470 | 173,240 | -0.11(-6.96%) |
Jun 23, 2017 | 1.600 | 1.610 | 1.560 | 1.580 | 43,119 | -0.01(-0.63%) |
Jun 22, 2017 | 1.610 | 1.620 | 1.590 | 1.590 | 121,676 | -0.01(-0.63%) |
Jun 21, 2017 | 1.620 | 1.630 | 1.590 | 1.600 | 112,505 | -0.01(-0.62%) |
Jun 20, 2017 | 1.630 | 1.630 | 1.600 | 1.610 | 108,760 | -0.02(-1.22%) |
Jun 19, 2017 | 1.590 | 1.640 | 1.560 | 1.630 | 171,800 | +0.05(+3.16%) |
Jun 16, 2017 | 1.570 | 1.580 | 1.550 | 1.580 | 38,192 | +0.03(+1.74%) |
Jun 15, 2017 | 1.600 | 1.600 | 1.510 | 1.553 | 51,806 | -0.04(-2.33%) |
Jun 14, 2017 | 1.500 | 1.600 | 1.500 | 1.590 | 184,223 | +0.08(+5.30%) |
Jun 13, 2017 | 1.520 | 1.520 | 1.470 | 1.510 | 130,006 | +0.01(+0.67%) |
Jun 12, 2017 | 1.490 | 1.500 | 1.460 | 1.500 | 59,410 | +0.00(+0.00%) |
Jun 09, 2017 | 1.460 | 1.520 | 1.450 | 1.500 | 118,743 | +0.04(+2.74%) |
Jun 08, 2017 | 1.510 | 1.510 | 1.450 | 1.460 | 28,759 | -0.04(-2.67%) |
Jun 07, 2017 | 1.500 | 1.510 | 1.440 | 1.500 | 48,545 | +0.02(+1.35%) |
Jun 06, 2017 | 1.450 | 1.520 | 1.360 | 1.480 | 98,863 | +0.03(+2.07%) |
Jun 05, 2017 | 1.350 | 1.500 | 1.340 | 1.450 | 60,931 | +0.07(+5.07%) |
Jun 02, 2017 | 1.310 | 1.390 | 1.310 | 1.380 | 58,838 | +0.07(+5.34%) |
Jun 01, 2017 | 1.470 | 1.470 | 1.300 | 1.310 | 334,973 | -0.13(-9.03%) |
May 31, 2017 | 1.490 | 1.600 | 1.420 | 1.440 | 185,672 | -0.05(-3.36%) |
May 30, 2017 | 1.580 | 1.590 | 1.440 | 1.490 | 150,304 | -0.05(-3.25%) |
May 26, 2017 | 1.350 | 1.570 | 1.350 | 1.540 | 451,160 | +0.17(+12.41%) |
May 25, 2017 | 1.280 | 1.390 | 1.250 | 1.370 | 104,828 | +0.09(+7.03%) |
May 24, 2017 | 1.280 | 1.300 | 1.220 | 1.280 | 132,415 | +0.00(+0.00%) |
May 23, 2017 | 1.350 | 1.370 | 1.260 | 1.280 | 327,487 | -0.05(-3.76%) |
May 22, 2017 | 1.230 | 1.530 | 1.180 | 1.330 | 570,598 | +0.09(+7.26%) |
May 19, 2017 | 1.390 | 1.390 | 1.180 | 1.240 | 434,904 | -0.05(-3.88%) |
May 18, 2017 | 1.545 | 1.550 | 1.130 | 1.290 | 1,146,579 | -0.21(-14.00%) |
May 17, 2017 | 1.500 | 1.590 | 1.410 | 1.500 | 544,948 | +0.00(+0.00%) |
May 16, 2017 | 1.750 | 1.850 | 1.460 | 1.500 | 654,495 | -0.24(-13.79%) |
May 15, 2017 | 1.750 | 1.860 | 1.530 | 1.740 | 581,453 | +0.09(+5.45%) |
May 12, 2017 | 1.480 | 1.720 | 1.400 | 1.650 | 864,692 | +0.18(+12.24%) |
May 11, 2017 | 1.370 | 1.480 | 1.230 | 1.470 | 646,085 | +0.12(+8.89%) |
May 10, 2017 | 1.370 | 1.400 | 1.290 | 1.350 | 358,346 | -0.02(-1.46%) |
May 09, 2017 | 1.325 | 1.420 | 1.200 | 1.370 | 585,013 | +0.05(+3.79%) |
May 08, 2017 | 1.230 | 1.350 | 1.190 | 1.320 | 423,028 | +0.18(+15.79%) |
May 05, 2017 | 1.050 | 1.200 | 1.023 | 1.140 | 237,845 | +0.09(+8.57%) |
May 04, 2017 | 1.000 | 1.100 | 0.9775 | 1.050 | 404,666 | +0.05(+5.00%) |
May 03, 2017 | 1.120 | 1.180 | 0.9500 | 1.000 | 970,192 | -0.14(-12.28%) |
May 02, 2017 | 1.215 | 1.510 | 1.050 | 1.140 | 1,497,539 | -0.04(-3.39%) |