Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.200 | 1.290 | 1.160 | 1.210 | 38,181 | +0.01(+0.83%) |
Jul 28, 2017 | 1.200 | 1.247 | 1.200 | 1.200 | 23,777 | -0.01(-0.83%) |
Jul 27, 2017 | 1.220 | 1.254 | 1.200 | 1.210 | 10,370 | -0.02(-1.63%) |
Jul 26, 2017 | 1.210 | 1.250 | 1.199 | 1.230 | 35,741 | +0.03(+2.50%) |
Jul 25, 2017 | 1.220 | 1.240 | 1.200 | 1.200 | 13,054 | -0.02(-1.64%) |
Jul 24, 2017 | 1.230 | 1.240 | 1.190 | 1.220 | 12,292 | -0.01(-0.81%) |
Jul 21, 2017 | 1.230 | 1.240 | 1.170 | 1.230 | 39,176 | +0.01(+0.82%) |
Jul 20, 2017 | 1.230 | 1.207 | 1.220 | 4,944 | -0.01(-0.81%) | |
Jul 19, 2017 | 1.260 | 1.269 | 1.230 | 1.230 | 3,431 | +0.03(+2.50%) |
Jul 18, 2017 | 1.230 | 1.250 | 1.190 | 1.200 | 6,010 | -0.03(-2.44%) |
Jul 17, 2017 | 1.250 | 1.305 | 1.180 | 1.230 | 40,200 | -0.03(-2.38%) |
Jul 14, 2017 | 1.270 | 1.320 | 1.250 | 1.260 | 4,215 | -0.04(-3.00%) |
Jul 13, 2017 | 1.236 | 1.320 | 1.236 | 1.299 | 2,347 | +0.05(+3.92%) |
Jul 12, 2017 | 1.190 | 1.330 | 1.190 | 1.250 | 14,735 | +0.02(+1.63%) |
Jul 11, 2017 | 1.170 | 1.290 | 1.170 | 1.230 | 19,564 | +0.05(+4.57%) |
Jul 10, 2017 | 1.200 | 1.249 | 1.150 | 1.176 | 30,144 | -0.05(-4.37%) |
Jul 07, 2017 | 1.300 | 1.302 | 1.200 | 1.230 | 19,020 | -0.08(-6.11%) |
Jul 06, 2017 | 1.310 | 1.330 | 1.300 | 1.310 | 16,504 | +0.00(+0.00%) |
Jul 05, 2017 | 1.330 | 1.330 | 1.300 | 1.310 | 6,523 | +0.00(+0.00%) |
Jul 03, 2017 | 1.360 | 1.360 | 1.300 | 1.310 | 7,017 | -0.02(-1.50%) |
Jun 30, 2017 | 1.350 | 1.350 | 1.300 | 1.330 | 16,197 | -0.03(-2.21%) |
Jun 29, 2017 | 1.370 | 1.370 | 1.350 | 1.360 | 15,644 | -0.02(-1.45%) |
Jun 28, 2017 | 1.410 | 1.410 | 1.380 | 1.380 | 6,874 | -0.01(-0.72%) |
Jun 27, 2017 | 1.420 | 1.440 | 1.370 | 1.390 | 9,744 | -0.04(-2.80%) |
Jun 26, 2017 | 1.426 | 1.440 | 1.330 | 1.430 | 5,775 | +0.05(+3.62%) |
Jun 23, 2017 | 1.430 | 1.450 | 1.380 | 1.380 | 21,591 | -0.06(-4.17%) |
Jun 22, 2017 | 1.430 | 1.450 | 1.310 | 1.440 | 17,341 | +0.02(+1.41%) |
Jun 21, 2017 | 1.380 | 1.450 | 1.380 | 1.420 | 9,574 | +0.02(+1.43%) |
Jun 20, 2017 | 1.420 | 1.450 | 1.340 | 1.400 | 15,587 | -0.05(-3.45%) |
Jun 19, 2017 | 1.510 | 1.510 | 1.420 | 1.450 | 6,329 | -0.05(-3.33%) |
Jun 16, 2017 | 1.330 | 1.500 | 1.330 | 1.500 | 51,748 | +0.18(+13.64%) |
Jun 15, 2017 | 1.390 | 1.510 | 1.320 | 1.320 | 31,650 | -0.12(-8.33%) |
Jun 14, 2017 | 1.400 | 1.480 | 1.400 | 1.440 | 14,938 | -0.02(-1.22%) |
Jun 13, 2017 | 1.500 | 1.570 | 1.300 | 1.458 | 74,331 | -0.05(-3.63%) |
Jun 12, 2017 | 1.600 | 1.610 | 1.470 | 1.513 | 26,498 | -0.05(-3.03%) |
Jun 09, 2017 | 1.580 | 1.640 | 1.560 | 1.560 | 5,998 | -0.02(-1.27%) |
Jun 08, 2017 | 1.580 | 1.640 | 1.545 | 1.580 | 24,663 | +0.00(+0.00%) |
Jun 07, 2017 | 1.615 | 1.650 | 1.532 | 1.580 | 31,129 | -0.01(-0.63%) |
Jun 06, 2017 | 1.630 | 1.680 | 1.570 | 1.590 | 25,949 | -0.01(-0.63%) |
Jun 05, 2017 | 1.620 | 1.660 | 1.540 | 1.600 | 21,412 | -0.03(-1.84%) |
Jun 02, 2017 | 1.590 | 1.670 | 1.550 | 1.630 | 24,714 | +0.04(+2.52%) |
Jun 01, 2017 | 1.630 | 1.700 | 1.564 | 1.590 | 42,251 | -0.03(-1.85%) |
May 31, 2017 | 1.630 | 1.670 | 1.560 | 1.620 | 52,363 | -0.01(-0.61%) |
May 30, 2017 | 1.700 | 1.720 | 1.551 | 1.630 | 62,465 | +0.02(+1.24%) |
May 26, 2017 | 1.460 | 1.610 | 1.320 | 1.610 | 137,562 | +0.11(+7.33%) |
May 25, 2017 | 1.420 | 1.810 | 1.420 | 1.500 | 1,022,330 | +0.15(+11.11%) |
May 24, 2017 | 1.340 | 1.420 | 1.340 | 1.350 | 34,054 | +0.02(+1.50%) |
May 23, 2017 | 1.290 | 1.430 | 1.290 | 1.330 | 51,650 | +0.12(+9.92%) |
May 22, 2017 | 1.250 | 1.300 | 1.210 | 1.210 | 34,202 | -0.04(-3.20%) |
May 19, 2017 | 1.270 | 1.270 | 1.190 | 1.250 | 44,890 | -0.03(-2.34%) |
May 18, 2017 | 1.306 | 1.330 | 1.270 | 1.280 | 19,202 | -0.02(-1.53%) |
May 17, 2017 | 1.310 | 1.310 | 1.260 | 1.300 | 7,605 | -0.00(-0.01%) |
May 16, 2017 | 1.288 | 1.330 | 1.280 | 1.300 | 55,840 | +0.00(+0.00%) |
May 15, 2017 | 1.305 | 1.310 | 1.250 | 1.300 | 54,697 | -0.04(-2.99%) |
May 12, 2017 | 1.350 | 1.410 | 1.217 | 1.340 | 53,989 | -0.07(-5.28%) |
May 11, 2017 | 1.400 | 1.430 | 1.120 | 1.415 | 384,507 | -0.06(-3.83%) |
May 10, 2017 | 1.155 | 1.600 | 1.141 | 1.471 | 671,199 | +0.34(+30.18%) |
May 09, 2017 | 1.180 | 1.190 | 1.130 | 1.130 | 16,709 | -0.05(-4.24%) |
May 08, 2017 | 1.160 | 1.180 | 1.150 | 1.180 | 4,370 | +0.00(+0.00%) |
May 05, 2017 | 1.190 | 1.190 | 1.100 | 1.180 | 18,007 | +0.02(+1.72%) |
May 04, 2017 | 1.160 | 1.190 | 1.156 | 1.160 | 7,887 | +0.00(+0.31%) |
May 03, 2017 | 1.200 | 1.200 | 1.150 | 1.156 | 13,355 | +0.01(+0.56%) |
May 02, 2017 | 1.130 | 1.168 | 1.130 | 1.150 | 10,687 | +0.00(+0.00%) |