Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.552 | 1.690 | 1.545 | 1.685 | 157,712 | +0.12(+7.42%) |
Jul 28, 2017 | 1.527 | 1.580 | 1.500 | 1.569 | 129,668 | +0.05(+3.03%) |
Jul 27, 2017 | 1.530 | 1.530 | 1.491 | 1.523 | 87,877 | -0.00(-0.16%) |
Jul 26, 2017 | 1.434 | 1.530 | 1.420 | 1.525 | 191,197 | +0.08(+5.64%) |
Jul 25, 2017 | 1.300 | 1.450 | 1.300 | 1.444 | 110,585 | +0.10(+7.09%) |
Jul 24, 2017 | 1.338 | 1.373 | 1.338 | 1.348 | 23,149 | +0.01(+0.57%) |
Jul 21, 2017 | 1.368 | 1.368 | 1.340 | 1.341 | 49,710 | -0.05(-3.55%) |
Jul 20, 2017 | 1.359 | 1.390 | 1.340 | 1.390 | 16,200 | +0.03(+2.09%) |
Jul 19, 2017 | 1.368 | 1.400 | 1.360 | 1.361 | 26,350 | +0.01(+0.85%) |
Jul 18, 2017 | 1.410 | 1.430 | 1.350 | 1.350 | 24,000 | -0.05(-3.57%) |
Jul 17, 2017 | 1.456 | 1.456 | 1.400 | 1.400 | 45,200 | -0.10(-6.67%) |
Jul 14, 2017 | 1.465 | 1.500 | 1.443 | 1.500 | 14,260 | +0.04(+2.74%) |
Jul 13, 2017 | 1.450 | 1.471 | 1.412 | 1.460 | 27,285 | +0.00(+0.00%) |
Jul 12, 2017 | 1.403 | 1.470 | 1.390 | 1.460 | 62,280 | +0.07(+5.09%) |
Jul 11, 2017 | 1.400 | 1.430 | 1.385 | 1.389 | 21,929 | -0.05(-3.52%) |
Jul 10, 2017 | 1.446 | 1.470 | 1.400 | 1.440 | 49,351 | +0.00(+0.00%) |
Jul 07, 2017 | 1.398 | 1.450 | 1.370 | 1.440 | 100,941 | +0.05(+3.60%) |
Jul 06, 2017 | 1.350 | 1.390 | 1.347 | 1.390 | 20,750 | -0.01(-0.71%) |
Jul 05, 2017 | 1.272 | 1.400 | 1.272 | 1.400 | 42,445 | +0.12(+9.37%) |
Jul 03, 2017 | 1.200 | 1.280 | 1.160 | 1.280 | 10,200 | +0.05(+4.14%) |
Jun 30, 2017 | 1.234 | 1.240 | 1.180 | 1.229 | 67,900 | -0.04(-3.33%) |
Jun 29, 2017 | 1.270 | 1.300 | 1.220 | 1.271 | 117,839 | -0.03(-2.12%) |
Jun 28, 2017 | 1.240 | 1.300 | 1.240 | 1.299 | 28,050 | +0.05(+4.09%) |
Jun 27, 2017 | 1.180 | 1.249 | 1.167 | 1.248 | 27,333 | +0.04(+3.63%) |
Jun 26, 2017 | 1.188 | 1.204 | 1.166 | 1.204 | 17,300 | -0.04(-2.88%) |
Jun 23, 2017 | 1.250 | 1.250 | 1.211 | 1.240 | 11,200 | +0.01(+0.42%) |
Jun 22, 2017 | 1.234 | 1.244 | 1.234 | 1.235 | 2,500 | +0.05(+4.14%) |
Jun 21, 2017 | 1.227 | 1.250 | 1.186 | 1.186 | 17,200 | -0.03(-2.86%) |
Jun 20, 2017 | 1.251 | 1.251 | 1.201 | 1.221 | 13,050 | -0.03(-2.26%) |
Jun 19, 2017 | 1.250 | 1.250 | 1.180 | 1.249 | 23,000 | -0.01(-0.47%) |
Jun 16, 2017 | 1.249 | 1.300 | 1.249 | 1.255 | 58,400 | +0.00(+0.33%) |
Jun 15, 2017 | 1.253 | 1.290 | 1.225 | 1.251 | 35,979 | -0.05(-3.80%) |
Jun 14, 2017 | 1.250 | 1.300 | 1.250 | 1.300 | 21,690 | -0.03(-1.98%) |
Jun 13, 2017 | 1.250 | 1.326 | 1.241 | 1.326 | 44,290 | +0.02(+1.64%) |
Jun 12, 2017 | 1.311 | 1.311 | 1.270 | 1.305 | 9,333 | +0.01(+1.15%) |
Jun 09, 2017 | 1.274 | 1.290 | 1.254 | 1.290 | 24,140 | +0.02(+1.57%) |
Jun 08, 2017 | 1.250 | 1.270 | 1.238 | 1.270 | 60,352 | +0.02(+1.76%) |
Jun 07, 2017 | 1.274 | 1.289 | 1.248 | 1.248 | 27,824 | -0.04(-3.26%) |
Jun 06, 2017 | 1.368 | 1.370 | 1.290 | 1.290 | 35,000 | -0.10(-7.19%) |
Jun 05, 2017 | 1.387 | 1.430 | 1.370 | 1.390 | 72,850 | +0.02(+1.16%) |
Jun 02, 2017 | 1.400 | 1.450 | 1.300 | 1.374 | 122,030 | -0.03(-1.86%) |
Jun 01, 2017 | 1.491 | 1.506 | 1.400 | 1.400 | 117,020 | -0.14(-8.82%) |
May 31, 2017 | 1.440 | 1.550 | 1.420 | 1.536 | 76,257 | +0.10(+6.99%) |
May 30, 2017 | 1.454 | 1.460 | 1.410 | 1.435 | 16,793 | -0.02(-1.70%) |
May 26, 2017 | 1.407 | 1.470 | 1.407 | 1.460 | 221,350 | +0.04(+2.82%) |
May 25, 2017 | 1.395 | 1.420 | 1.380 | 1.420 | 36,514 | -0.01(-0.42%) |
May 24, 2017 | 1.350 | 1.426 | 1.320 | 1.426 | 154,200 | +0.03(+1.79%) |
May 23, 2017 | 1.450 | 1.450 | 1.400 | 1.401 | 24,390 | -0.09(-5.98%) |
May 22, 2017 | 1.500 | 1.500 | 1.440 | 1.490 | 81,951 | +0.04(+2.87%) |
May 19, 2017 | 1.366 | 1.448 | 1.310 | 1.448 | 54,889 | +0.06(+4.21%) |
May 18, 2017 | 1.317 | 1.390 | 1.246 | 1.390 | 60,810 | +0.07(+5.30%) |
May 17, 2017 | 1.368 | 1.401 | 1.320 | 1.320 | 98,800 | -0.09(-6.38%) |
May 16, 2017 | 1.290 | 1.410 | 1.290 | 1.410 | 210,432 | +0.12(+9.64%) |
May 15, 2017 | 1.316 | 1.316 | 1.250 | 1.286 | 27,199 | -0.03(-2.58%) |
May 12, 2017 | 1.300 | 1.320 | 1.299 | 1.320 | 207,770 | +0.01(+0.76%) |
May 11, 2017 | 1.256 | 1.325 | 1.256 | 1.310 | 188,645 | +0.05(+3.97%) |
May 10, 2017 | 1.220 | 1.269 | 1.215 | 1.260 | 68,043 | +0.02(+1.61%) |
May 09, 2017 | 1.190 | 1.250 | 1.190 | 1.240 | 148,809 | +0.07(+5.79%) |
May 08, 2017 | 1.120 | 1.190 | 1.120 | 1.172 | 82,041 | -0.00(-0.28%) |
May 05, 2017 | 1.170 | 1.175 | 1.120 | 1.175 | 84,250 | +0.01(+0.46%) |
May 04, 2017 | 1.200 | 1.200 | 1.130 | 1.170 | 117,960 | -0.03(-2.30%) |
May 03, 2017 | 1.218 | 1.220 | 1.180 | 1.198 | 65,386 | -0.05(-3.79%) |
May 02, 2017 | 1.300 | 1.300 | 1.185 | 1.245 | 100,020 | -0.07(-4.98%) |