Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 1.220 | 1.258 | 1.186 | 1.250 | 21,162 | +0.06(+5.49%) |
Jun 29, 2017 | 1.210 | 1.220 | 1.090 | 1.185 | 19,044 | -0.02(-2.07%) |
Jun 28, 2017 | 1.260 | 1.260 | 1.200 | 1.210 | 52,159 | -0.03(-2.42%) |
Jun 27, 2017 | 1.390 | 1.390 | 1.140 | 1.240 | 210,559 | +0.12(+10.71%) |
Jun 26, 2017 | 1.110 | 1.208 | 1.060 | 1.120 | 39,105 | +0.01(+0.90%) |
Jun 23, 2017 | 1.150 | 1.190 | 1.110 | 1.110 | 82,355 | -0.04(-3.48%) |
Jun 22, 2017 | 1.220 | 1.226 | 1.110 | 1.150 | 43,251 | -0.11(-8.73%) |
Jun 21, 2017 | 1.250 | 1.299 | 1.200 | 1.260 | 145,053 | +0.01(+0.40%) |
Jun 20, 2017 | 1.294 | 1.310 | 1.250 | 1.255 | 142,145 | -0.03(-1.95%) |
Jun 19, 2017 | 1.300 | 1.300 | 1.270 | 1.280 | 21,943 | +0.03(+2.40%) |
Jun 16, 2017 | 1.310 | 1.370 | 1.250 | 1.250 | 54,712 | +0.00(+0.00%) |
Jun 15, 2017 | 1.345 | 1.350 | 1.250 | 1.250 | 79,218 | -0.10(-7.41%) |
Jun 14, 2017 | 1.410 | 1.410 | 1.332 | 1.350 | 24,354 | -0.05(-3.57%) |
Jun 13, 2017 | 1.350 | 1.410 | 1.350 | 1.400 | 20,229 | +0.03(+2.19%) |
Jun 12, 2017 | 1.360 | 1.410 | 1.360 | 1.370 | 48,080 | -0.03(-2.14%) |
Jun 09, 2017 | 1.400 | 1.460 | 1.360 | 1.400 | 39,843 | +0.02(+1.45%) |
Jun 08, 2017 | 1.308 | 1.308 | 1.308 | 1.380 | 15,318 | +0.01(+0.73%) |
Jun 07, 2017 | 1.390 | 1.420 | 1.360 | 1.370 | 31,149 | +0.00(+0.00%) |
Jun 06, 2017 | 1.380 | 1.400 | 1.340 | 1.370 | 21,128 | +0.04(+3.01%) |
Jun 05, 2017 | 1.450 | 1.450 | 1.400 | 1.330 | 58,671 | -0.12(-8.28%) |
Jun 02, 2017 | 1.350 | 1.485 | 1.345 | 1.450 | 115,691 | +0.07(+5.07%) |
Jun 01, 2017 | 1.270 | 1.420 | 1.270 | 1.380 | 208,735 | +0.09(+6.98%) |
May 31, 2017 | 1.300 | 1.340 | 1.285 | 1.290 | 17,677 | -0.02(-1.53%) |
May 30, 2017 | 1.260 | 1.380 | 1.260 | 1.310 | 167,861 | +0.06(+4.80%) |
May 26, 2017 | 1.243 | 1.280 | 1.210 | 1.250 | 30,224 | +0.02(+1.63%) |
May 25, 2017 | 1.228 | 1.260 | 1.210 | 1.230 | 20,678 | -0.01(-0.81%) |
May 24, 2017 | 1.260 | 1.260 | 1.220 | 1.240 | 13,183 | -0.02(-1.59%) |
May 23, 2017 | 1.212 | 1.270 | 1.200 | 1.260 | 67,209 | +0.03(+2.44%) |
May 22, 2017 | 1.190 | 1.290 | 1.190 | 1.230 | 52,667 | +0.01(+0.82%) |
May 19, 2017 | 1.200 | 1.280 | 1.180 | 1.220 | 28,929 | +0.00(+0.00%) |
May 18, 2017 | 1.240 | 1.250 | 1.170 | 1.220 | 70,077 | -0.03(-2.40%) |
May 17, 2017 | 1.280 | 1.310 | 1.250 | 1.250 | 50,082 | -0.03(-2.34%) |
May 16, 2017 | 1.250 | 1.290 | 1.200 | 1.280 | 31,020 | -0.01(-0.78%) |
May 15, 2017 | 1.300 | 1.350 | 1.160 | 1.290 | 74,573 | -0.04(-3.01%) |
May 12, 2017 | 1.340 | 1.380 | 1.251 | 1.330 | 68,677 | -0.01(-0.75%) |
May 11, 2017 | 1.260 | 1.340 | 1.230 | 1.340 | 86,738 | +0.05(+3.88%) |
May 10, 2017 | 1.200 | 1.300 | 1.170 | 1.290 | 129,586 | +0.05(+4.03%) |
May 09, 2017 | 1.300 | 1.306 | 1.200 | 1.240 | 131,287 | -0.05(-3.88%) |
May 08, 2017 | 1.330 | 1.376 | 1.250 | 1.290 | 194,692 | -0.03(-2.27%) |
May 05, 2017 | 1.440 | 1.440 | 1.270 | 1.320 | 301,212 | -0.09(-6.70%) |
May 04, 2017 | 1.360 | 1.490 | 1.230 | 1.415 | 1,071,906 | +0.01(+1.06%) |
May 03, 2017 | 1.740 | 1.970 | 1.340 | 1.400 | 8,078,758 | +0.36(+34.62%) |
May 02, 2017 | 1.070 | 1.100 | 1.000 | 1.040 | 37,244 | -0.04(-3.70%) |
May 01, 2017 | 1.088 | 1.098 | 1.070 | 1.080 | 8,958 | +0.00(+0.00%) |
Apr 28, 2017 | 1.060 | 1.090 | 1.060 | 1.080 | 28,260 | +0.00(+0.00%) |
Apr 27, 2017 | 1.090 | 1.090 | 1.050 | 1.080 | 42,942 | +0.04(+3.85%) |
Apr 26, 2017 | 1.100 | 1.100 | 1.020 | 1.040 | 87,220 | -0.05(-4.58%) |
Apr 25, 2017 | 1.090 | 1.110 | 1.080 | 1.090 | 108,818 | -0.00(-0.01%) |
Apr 24, 2017 | 1.150 | 1.150 | 1.070 | 1.090 | 62,968 | -0.02(-1.80%) |
Apr 21, 2017 | 1.097 | 1.120 | 1.097 | 1.110 | 44,781 | +0.02(+1.83%) |
Apr 20, 2017 | 1.130 | 1.160 | 1.060 | 1.090 | 105,830 | -0.02(-1.80%) |
Apr 19, 2017 | 1.150 | 1.178 | 1.110 | 1.110 | 55,625 | -0.04(-3.48%) |
Apr 18, 2017 | 1.170 | 1.200 | 1.150 | 1.150 | 26,758 | -0.05(-4.17%) |
Apr 17, 2017 | 1.170 | 1.210 | 1.160 | 1.200 | 25,204 | +0.04(+3.45%) |
Apr 13, 2017 | 1.150 | 1.170 | 1.130 | 1.160 | 28,462 | +0.00(+0.00%) |
Apr 12, 2017 | 1.170 | 1.190 | 1.130 | 1.160 | 31,743 | +0.00(+0.00%) |
Apr 11, 2017 | 1.210 | 1.210 | 1.130 | 1.160 | 42,282 | -0.04(-3.24%) |
Apr 10, 2017 | 1.150 | 1.207 | 1.130 | 1.199 | 36,235 | +0.05(+4.25%) |
Apr 07, 2017 | 1.190 | 1.234 | 1.130 | 1.150 | 73,964 | -0.06(-4.96%) |
Apr 06, 2017 | 1.188 | 1.267 | 1.170 | 1.210 | 26,573 | +0.05(+4.31%) |
Apr 05, 2017 | 1.220 | 1.280 | 1.160 | 1.160 | 53,348 | -0.07(-5.69%) |
Apr 04, 2017 | 1.280 | 1.310 | 1.202 | 1.230 | 69,330 | -0.02(-1.60%) |