Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 1.200 | 1.210 | 1.160 | 1.180 | 343,866 | +0.00(+0.00%) |
Sep 28, 2017 | 1.190 | 1.230 | 1.170 | 1.180 | 317,484 | +0.01(+0.85%) |
Sep 27, 2017 | 1.200 | 1.200 | 1.160 | 1.170 | 320,057 | -0.02(-1.68%) |
Sep 26, 2017 | 1.230 | 1.230 | 1.180 | 1.190 | 281,475 | -0.04(-3.25%) |
Sep 25, 2017 | 1.210 | 1.240 | 1.200 | 1.230 | 193,541 | +0.02(+1.65%) |
Sep 22, 2017 | 1.210 | 1.220 | 1.190 | 1.210 | 117,530 | +0.00(+0.00%) |
Sep 21, 2017 | 1.200 | 1.210 | 1.180 | 1.210 | 96,577 | +0.01(+0.83%) |
Sep 20, 2017 | 1.220 | 1.230 | 1.180 | 1.200 | 172,674 | -0.04(-3.23%) |
Sep 19, 2017 | 1.260 | 1.260 | 1.210 | 1.240 | 324,462 | +0.03(+2.48%) |
Sep 18, 2017 | 1.130 | 1.220 | 1.120 | 1.210 | 287,984 | +0.09(+8.04%) |
Sep 15, 2017 | 1.120 | 1.140 | 1.110 | 1.120 | 122,023 | +0.01(+0.90%) |
Sep 14, 2017 | 1.170 | 1.170 | 1.100 | 1.110 | 264,125 | -0.04(-3.48%) |
Sep 13, 2017 | 1.220 | 1.240 | 1.130 | 1.150 | 266,126 | -0.03(-2.54%) |
Sep 12, 2017 | 1.090 | 1.190 | 1.090 | 1.180 | 315,768 | +0.09(+8.26%) |
Sep 11, 2017 | 1.100 | 1.120 | 1.090 | 1.090 | 146,737 | +0.00(+0.00%) |
Sep 08, 2017 | 1.130 | 1.140 | 1.090 | 1.090 | 265,331 | -0.03(-2.68%) |
Sep 07, 2017 | 1.090 | 1.130 | 1.060 | 1.120 | 208,023 | +0.05(+4.67%) |
Sep 06, 2017 | 1.080 | 1.080 | 1.030 | 1.070 | 263,939 | -0.01(-0.93%) |
Sep 05, 2017 | 1.100 | 1.130 | 1.080 | 1.080 | 207,948 | -0.05(-4.42%) |
Sep 01, 2017 | 1.160 | 1.180 | 1.130 | 1.130 | 155,671 | -0.05(-4.24%) |
Aug 31, 2017 | 1.200 | 1.200 | 1.160 | 1.180 | 193,280 | -0.02(-1.67%) |
Aug 30, 2017 | 1.210 | 1.230 | 1.200 | 1.200 | 72,949 | -0.02(-1.64%) |
Aug 29, 2017 | 1.250 | 1.250 | 1.200 | 1.220 | 35,667 | -0.02(-1.61%) |
Aug 28, 2017 | 1.230 | 1.250 | 1.220 | 1.240 | 54,754 | +0.03(+2.48%) |
Aug 25, 2017 | 1.250 | 1.250 | 1.190 | 1.210 | 58,733 | +0.02(+1.68%) |
Aug 24, 2017 | 1.240 | 1.240 | 1.190 | 1.190 | 79,701 | -0.05(-4.03%) |
Aug 23, 2017 | 1.190 | 1.240 | 1.190 | 1.240 | 167,537 | +0.07(+5.98%) |
Aug 22, 2017 | 1.220 | 1.220 | 1.170 | 1.170 | 223,737 | -0.05(-4.10%) |
Aug 21, 2017 | 1.260 | 1.260 | 1.210 | 1.220 | 198,641 | -0.04(-3.17%) |
Aug 18, 2017 | 1.290 | 1.290 | 1.200 | 1.260 | 198,598 | -0.04(-3.08%) |
Aug 17, 2017 | 1.320 | 1.320 | 1.280 | 1.300 | 45,956 | +0.01(+0.78%) |
Aug 16, 2017 | 1.280 | 1.290 | 1.250 | 1.290 | 112,222 | +0.03(+2.38%) |
Aug 15, 2017 | 1.300 | 1.310 | 1.250 | 1.260 | 203,786 | -0.04(-3.08%) |
Aug 14, 2017 | 1.330 | 1.350 | 1.330 | 1.300 | 205,095 | -0.04(-2.99%) |
Aug 11, 2017 | 1.350 | 1.360 | 1.340 | 1.340 | 86,997 | +0.00(+0.00%) |
Aug 10, 2017 | 1.400 | 1.400 | 1.340 | 1.340 | 242,257 | -0.04(-2.90%) |
Aug 09, 2017 | 1.390 | 1.390 | 1.320 | 1.380 | 207,788 | -0.01(-0.72%) |
Aug 08, 2017 | 1.380 | 1.400 | 1.360 | 1.390 | 166,116 | +0.04(+2.96%) |
Aug 04, 2017 | 1.340 | 1.360 | 1.340 | 1.350 | 78,276 | +0.01(+0.75%) |
Aug 03, 2017 | 1.370 | 1.370 | 1.330 | 1.340 | 124,778 | +0.01(+0.75%) |
Aug 02, 2017 | 1.360 | 1.380 | 1.330 | 1.330 | 147,885 | -0.04(-2.92%) |
Aug 01, 2017 | 1.390 | 1.400 | 1.360 | 1.370 | 197,249 | +0.00(+0.00%) |
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%) |