Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.410 | 1.410 | 1.360 | 1.370 | 238,955 | -0.02(-1.44%) |
Jul 28, 2017 | 1.400 | 1.400 | 1.370 | 1.390 | 222,268 | +0.00(+0.00%) |
Jul 27, 2017 | 1.400 | 1.420 | 1.360 | 1.390 | 717,988 | +0.01(+0.72%) |
Jul 26, 2017 | 1.380 | 1.390 | 1.360 | 1.380 | 715,984 | +0.01(+0.73%) |
Jul 25, 2017 | 1.350 | 1.380 | 1.330 | 1.370 | 438,602 | +0.04(+3.01%) |
Jul 24, 2017 | 1.300 | 1.350 | 1.290 | 1.330 | 514,160 | +0.06(+4.72%) |
Jul 21, 2017 | 1.350 | 1.350 | 1.250 | 1.270 | 828,112 | -0.07(-5.22%) |
Jul 20, 2017 | 1.450 | 1.450 | 1.300 | 1.340 | 1,763,475 | -0.08(-5.63%) |
Jul 19, 2017 | 1.370 | 1.470 | 1.360 | 1.420 | 2,585,548 | +0.07(+5.19%) |
Jul 18, 2017 | 1.240 | 1.390 | 1.230 | 1.350 | 2,845,858 | +0.13(+10.66%) |
Jul 17, 2017 | 1.170 | 1.220 | 1.150 | 1.220 | 880,075 | +0.10(+8.93%) |
Jul 14, 2017 | 1.090 | 1.170 | 1.070 | 1.120 | 492,271 | +0.08(+7.69%) |
Jul 13, 2017 | 1.100 | 1.110 | 1.020 | 1.040 | 244,569 | +0.01(+0.97%) |
Jul 12, 2017 | 0.9400 | 1.030 | 0.9300 | 1.030 | 108,060 | +0.10(+10.75%) |
Jul 11, 2017 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | 174,237 | +0.00(+0.00%) |
Jul 10, 2017 | 1.010 | 1.030 | 0.9300 | 0.9300 | 235,923 | -0.03(-3.12%) |
Jul 07, 2017 | 1.010 | 1.030 | 0.9300 | 0.9600 | 272,310 | -0.07(-6.80%) |
Jul 06, 2017 | 1.100 | 1.100 | 1.010 | 1.030 | 165,860 | -0.04(-3.74%) |
Jul 05, 2017 | 1.090 | 1.160 | 1.070 | 1.070 | 81,635 | -0.03(-2.73%) |
Jul 04, 2017 | 1.130 | 1.130 | 1.050 | 1.100 | 275,096 | -0.01(-0.90%) |
Jul 03, 2017 | 1.110 | 1.110 | 1.110 | 1.110 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 1.130 | 1.170 | 1.100 | 1.110 | 163,780 | -0.01(-0.89%) |
Jun 29, 2017 | 1.200 | 1.230 | 1.120 | 1.120 | 231,320 | -0.10(-8.20%) |
Jun 28, 2017 | 1.200 | 1.220 | 1.060 | 1.220 | 530,716 | -0.02(-1.61%) |
Jun 27, 2017 | 1.270 | 1.280 | 1.200 | 1.240 | 195,537 | -0.01(-0.80%) |
Jun 26, 2017 | 1.300 | 1.300 | 1.240 | 1.250 | 214,511 | -0.05(-3.85%) |
Jun 23, 2017 | 1.350 | 1.380 | 1.290 | 1.300 | 130,473 | -0.03(-2.26%) |
Jun 22, 2017 | 1.340 | 1.390 | 1.320 | 1.330 | 140,737 | -0.02(-1.48%) |
Jun 21, 2017 | 1.390 | 1.390 | 1.330 | 1.350 | 105,952 | -0.04(-2.88%) |
Jun 20, 2017 | 1.410 | 1.410 | 1.340 | 1.390 | 107,625 | -0.01(-0.71%) |
Jun 19, 2017 | 1.420 | 1.440 | 1.380 | 1.400 | 45,103 | -0.05(-3.45%) |
Jun 16, 2017 | 1.450 | 1.490 | 1.400 | 1.450 | 97,402 | +0.00(+0.00%) |
Jun 15, 2017 | 1.400 | 1.490 | 1.370 | 1.450 | 177,937 | +0.02(+1.40%) |
Jun 14, 2017 | 1.440 | 1.440 | 1.360 | 1.430 | 138,889 | +0.02(+1.42%) |
Jun 13, 2017 | 1.550 | 1.550 | 1.370 | 1.410 | 51,322 | -0.07(-4.73%) |
Jun 12, 2017 | 1.550 | 1.610 | 1.440 | 1.480 | 167,896 | -0.09(-5.73%) |
Jun 09, 2017 | 1.470 | 1.650 | 1.470 | 1.570 | 338,851 | +0.08(+5.37%) |
Jun 08, 2017 | 1.450 | 1.500 | 1.440 | 1.490 | 177,943 | +0.03(+2.05%) |
Jun 07, 2017 | 1.400 | 1.480 | 1.330 | 1.460 | 504,897 | +0.04(+2.82%) |
Jun 06, 2017 | 1.370 | 1.470 | 1.360 | 1.420 | 387,142 | +0.01(+0.71%) |
Jun 05, 2017 | 1.340 | 1.450 | 1.280 | 1.410 | 368,699 | +0.11(+8.46%) |
Jun 02, 2017 | 1.330 | 1.380 | 1.300 | 1.300 | 125,622 | -0.04(-2.99%) |
Jun 01, 2017 | 1.300 | 1.420 | 1.300 | 1.340 | 162,352 | -0.01(-0.74%) |
May 31, 2017 | 1.430 | 1.470 | 1.350 | 1.350 | 194,584 | -0.07(-4.93%) |
May 30, 2017 | 1.460 | 1.470 | 1.420 | 1.420 | 90,825 | -0.04(-2.74%) |
May 29, 2017 | 1.490 | 1.490 | 1.450 | 1.460 | 25,131 | +0.00(+0.00%) |
May 26, 2017 | 1.510 | 1.510 | 1.460 | 1.460 | 26,510 | -0.01(-0.68%) |
May 25, 2017 | 1.490 | 1.540 | 1.470 | 1.470 | 504,823 | -0.01(-0.68%) |
May 24, 2017 | 1.500 | 1.590 | 1.480 | 1.480 | 214,337 | -0.01(-0.67%) |
May 23, 2017 | 1.490 | 1.520 | 1.470 | 1.490 | 83,030 | +0.02(+1.36%) |
May 19, 2017 | 1.450 | 1.580 | 1.430 | 1.470 | 265,188 | +0.02(+1.38%) |
May 18, 2017 | 1.460 | 1.500 | 1.450 | 1.450 | 60,458 | +0.00(+0.00%) |
May 17, 2017 | 1.480 | 1.500 | 1.450 | 1.450 | 65,208 | -0.04(-2.68%) |
May 16, 2017 | 1.520 | 1.530 | 1.450 | 1.490 | 236,684 | +0.00(+0.00%) |
May 15, 2017 | 1.550 | 1.550 | 1.490 | 1.490 | 192,145 | +0.02(+1.36%) |
May 12, 2017 | 1.540 | 1.600 | 1.460 | 1.470 | 120,691 | -0.08(-5.16%) |
May 11, 2017 | 1.470 | 1.550 | 1.450 | 1.550 | 203,857 | +0.10(+6.90%) |
May 10, 2017 | 1.450 | 1.490 | 1.430 | 1.450 | 328,823 | +0.00(+0.00%) |
May 09, 2017 | 1.470 | 1.500 | 1.370 | 1.450 | 481,938 | -0.10(-6.45%) |
May 08, 2017 | 1.530 | 1.570 | 1.480 | 1.550 | 854,332 | -0.16(-9.36%) |
May 05, 2017 | 1.600 | 1.740 | 1.600 | 1.710 | 499,298 | +0.16(+10.32%) |
May 04, 2017 | 1.620 | 1.670 | 1.480 | 1.550 | 644,269 | -0.08(-4.91%) |
May 03, 2017 | 1.700 | 1.700 | 1.620 | 1.630 | 203,251 | -0.05(-2.98%) |
May 02, 2017 | 1.750 | 1.780 | 1.670 | 1.680 | 329,263 | -0.02(-1.18%) |