Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 1.220 | 1.250 | 1.220 | 1.250 | 1,200 | +0.02(+1.63%) |
Aug 30, 2017 | 1.250 | 1.250 | 1.200 | 1.230 | 31,000 | +0.01(+0.82%) |
Aug 29, 2017 | 1.260 | 1.260 | 1.220 | 1.220 | 47,250 | -0.02(-1.61%) |
Aug 28, 2017 | 1.260 | 1.280 | 1.220 | 1.240 | 108,946 | -0.05(-3.88%) |
Aug 25, 2017 | 1.280 | 1.310 | 1.280 | 1.290 | 85,400 | +0.02(+1.57%) |
Aug 24, 2017 | 1.330 | 1.350 | 1.250 | 1.270 | 199,759 | +0.02(+1.60%) |
Aug 23, 2017 | 1.230 | 1.250 | 1.220 | 1.250 | 30,600 | -0.01(-0.79%) |
Aug 22, 2017 | 1.270 | 1.270 | 1.250 | 1.260 | 7,900 | -0.02(-1.56%) |
Aug 21, 2017 | 1.170 | 1.280 | 1.170 | 1.280 | 87,300 | +0.08(+6.67%) |
Aug 18, 2017 | 1.200 | 1.200 | 1.200 | 1.200 | 100 | +0.01(+0.84%) |
Aug 17, 2017 | 1.160 | 1.200 | 1.160 | 1.190 | 56,400 | +0.03(+2.59%) |
Aug 16, 2017 | 1.120 | 1.160 | 1.120 | 1.160 | 20,400 | +0.03(+2.65%) |
Aug 15, 2017 | 1.120 | 1.150 | 1.120 | 1.130 | 29,560 | -0.02(-1.74%) |
Aug 14, 2017 | 1.100 | 1.150 | 1.100 | 1.150 | 106,250 | +0.06(+5.50%) |
Aug 11, 2017 | 1.060 | 1.090 | 1.060 | 1.090 | 3,200 | +0.03(+2.83%) |
Aug 10, 2017 | 1.110 | 1.110 | 1.050 | 1.060 | 63,390 | -0.05(-4.50%) |
Aug 09, 2017 | 1.130 | 1.140 | 1.100 | 1.110 | 23,100 | -0.04(-3.48%) |
Aug 08, 2017 | 1.170 | 1.170 | 1.150 | 1.150 | 25,760 | +0.03(+2.68%) |
Aug 04, 2017 | 1.170 | 1.170 | 1.120 | 1.120 | 14,100 | -0.03(-2.61%) |
Aug 03, 2017 | 1.110 | 1.150 | 1.110 | 1.150 | 48,100 | +0.08(+7.48%) |
Aug 02, 2017 | 1.110 | 1.110 | 1.070 | 1.070 | 72,452 | -0.05(-4.46%) |
Aug 01, 2017 | 1.120 | 1.120 | 1.120 | 1.120 | 2,500 | +0.00(+0.00%) |
Jul 31, 2017 | 1.120 | 1.120 | 1.120 | 1.120 | 5,000 | -0.02(-1.75%) |
Jul 28, 2017 | 1.150 | 1.150 | 1.140 | 1.140 | 3,800 | -0.01(-0.87%) |
Jul 27, 2017 | 1.120 | 1.160 | 1.120 | 1.150 | 15,000 | +0.02(+1.77%) |
Jul 26, 2017 | 1.100 | 1.150 | 1.100 | 1.130 | 50,185 | +0.05(+4.63%) |
Jul 25, 2017 | 1.060 | 1.090 | 1.060 | 1.080 | 150,250 | +0.02(+1.89%) |
Jul 24, 2017 | 1.100 | 1.100 | 1.060 | 1.060 | 29,500 | -0.07(-6.19%) |
Jul 21, 2017 | 1.130 | 1.130 | 1.130 | 1.130 | 1,100 | +0.03(+2.73%) |
Jul 20, 2017 | 1.120 | 1.120 | 1.100 | 1.100 | 23,000 | -0.01(-0.90%) |
Jul 19, 2017 | 1.120 | 1.150 | 1.100 | 1.110 | 35,400 | -0.04(-3.48%) |
Jul 18, 2017 | 1.190 | 1.190 | 1.150 | 1.150 | 21,400 | -0.01(-0.86%) |
Jul 17, 2017 | 1.190 | 1.190 | 1.150 | 1.160 | 22,775 | -0.03(-2.52%) |
Jul 14, 2017 | 1.190 | 1.190 | 1.190 | 1.190 | 1,000 | -0.01(-0.83%) |
Jul 13, 2017 | 1.200 | 1.200 | 1.120 | 1.200 | 80,330 | -0.02(-1.64%) |
Jul 12, 2017 | 1.300 | 1.300 | 1.210 | 1.220 | 38,761 | -0.08(-6.15%) |
Jul 11, 2017 | 1.270 | 1.300 | 1.250 | 1.300 | 77,400 | +0.04(+3.17%) |
Jul 10, 2017 | 1.350 | 1.350 | 1.200 | 1.260 | 250,437 | -0.07(-5.26%) |
Jul 07, 2017 | 1.340 | 1.300 | 1.330 | 214,239 | +0.03(+2.31%) | |
Jul 06, 2017 | 1.250 | 1.300 | 1.240 | 1.300 | 135,100 | +0.06(+4.84%) |
Jul 05, 2017 | 1.210 | 1.270 | 1.210 | 1.240 | 172,350 | +0.07(+5.98%) |
Jul 04, 2017 | 1.140 | 1.170 | 1.140 | 1.170 | 21,900 | +0.05(+4.46%) |
Jul 03, 2017 | 1.120 | 1.120 | 1.120 | 1.120 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 1.140 | 1.140 | 1.120 | 1.120 | 51,417 | -0.01(-0.88%) |
Jun 29, 2017 | 1.240 | 1.240 | 1.080 | 1.130 | 103,466 | -0.14(-11.02%) |
Jun 28, 2017 | 1.220 | 1.280 | 1.220 | 1.270 | 198,950 | +0.07(+5.83%) |
Jun 27, 2017 | 1.160 | 1.220 | 1.150 | 1.200 | 135,500 | +0.05(+4.35%) |
Jun 26, 2017 | 1.140 | 1.150 | 1.130 | 1.150 | 70,400 | +0.06(+5.50%) |
Jun 23, 2017 | 1.020 | 1.090 | 1.010 | 1.090 | 54,800 | +0.06(+5.83%) |
Jun 22, 2017 | 1.020 | 1.030 | 1.010 | 1.030 | 13,500 | +0.01(+0.98%) |
Jun 21, 2017 | 1.070 | 1.090 | 1.020 | 1.020 | 26,500 | -0.08(-7.27%) |
Jun 20, 2017 | 1.140 | 1.140 | 1.070 | 1.100 | 72,800 | -0.06(-5.17%) |
Jun 19, 2017 | 1.080 | 1.190 | 1.080 | 1.160 | 72,786 | +0.11(+10.48%) |
Jun 16, 2017 | 1.010 | 1.090 | 1.000 | 1.050 | 125,695 | +0.05(+5.00%) |
Jun 15, 2017 | 1.010 | 1.020 | 1.000 | 1.000 | 24,100 | +0.00(+0.00%) |
Jun 14, 2017 | 1.020 | 1.020 | 1.000 | 1.000 | 80,350 | -0.03(-2.91%) |
Jun 13, 2017 | 1.050 | 1.050 | 1.030 | 1.030 | 10,000 | -0.04(-3.74%) |
Jun 12, 2017 | 1.080 | 1.100 | 1.050 | 1.070 | 85,450 | +0.02(+1.90%) |
Jun 09, 2017 | 1.100 | 1.100 | 1.050 | 1.050 | 69,650 | -0.06(-5.41%) |
Jun 08, 2017 | 1.110 | 1.180 | 1.070 | 1.110 | 73,200 | +0.01(+0.91%) |
Jun 07, 2017 | 1.140 | 1.140 | 1.050 | 1.100 | 84,842 | +0.02(+1.85%) |
Jun 06, 2017 | 1.100 | 1.230 | 1.080 | 1.080 | 84,150 | +0.07(+6.93%) |
Jun 05, 2017 | 1.080 | 1.080 | 1.010 | 1.010 | 71,808 | -0.07(-6.48%) |
Jun 02, 2017 | 1.120 | 1.180 | 1.080 | 1.080 | 61,350 | -0.07(-6.09%) |