Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.240 | 1.250 | 1.210 | 1.220 | 18,317 | -0.02(-1.61%) |
Jul 28, 2017 | 1.210 | 1.250 | 1.190 | 1.240 | 54,601 | +0.02(+1.64%) |
Jul 27, 2017 | 1.270 | 1.270 | 1.220 | 1.220 | 21,393 | -0.04(-3.56%) |
Jul 26, 2017 | 1.260 | 1.280 | 1.250 | 1.265 | 56,300 | +0.02(+2.02%) |
Jul 25, 2017 | 1.270 | 1.290 | 1.240 | 1.240 | 47,387 | -0.04(-3.13%) |
Jul 24, 2017 | 1.260 | 1.309 | 1.260 | 1.280 | 50,567 | -0.01(-0.78%) |
Jul 21, 2017 | 1.280 | 1.307 | 1.250 | 1.290 | 143,588 | +0.00(+0.00%) |
Jul 20, 2017 | 1.320 | 1.262 | 1.290 | 62,865 | +0.00(+0.00%) | |
Jul 19, 2017 | 1.270 | 1.310 | 1.270 | 1.290 | 36,868 | +0.01(+0.78%) |
Jul 18, 2017 | 1.330 | 1.330 | 1.260 | 1.280 | 67,264 | -0.04(-3.03%) |
Jul 17, 2017 | 1.290 | 1.320 | 1.280 | 1.320 | 32,277 | +0.03(+2.33%) |
Jul 14, 2017 | 1.290 | 1.330 | 1.280 | 1.290 | 67,125 | -0.03(-2.27%) |
Jul 13, 2017 | 1.320 | 1.320 | 1.300 | 1.320 | 54,154 | +0.01(+0.76%) |
Jul 12, 2017 | 1.315 | 1.330 | 1.300 | 1.310 | 44,917 | +0.01(+0.77%) |
Jul 11, 2017 | 1.320 | 1.340 | 1.290 | 1.300 | 91,069 | -0.01(-0.76%) |
Jul 10, 2017 | 1.320 | 1.340 | 1.300 | 1.310 | 148,632 | -0.02(-1.50%) |
Jul 07, 2017 | 1.330 | 1.340 | 1.320 | 1.330 | 30,612 | +0.01(+0.76%) |
Jul 06, 2017 | 1.320 | 1.360 | 1.320 | 1.320 | 69,530 | +0.00(+0.00%) |
Jul 05, 2017 | 1.300 | 1.350 | 1.290 | 1.320 | 64,854 | -0.04(-2.94%) |
Jul 03, 2017 | 1.350 | 1.360 | 1.320 | 1.360 | 17,845 | +0.04(+3.03%) |
Jun 30, 2017 | 1.320 | 1.370 | 1.310 | 1.320 | 13,638 | +0.00(+0.00%) |
Jun 29, 2017 | 1.370 | 1.385 | 1.310 | 1.320 | 47,566 | -0.05(-3.65%) |
Jun 28, 2017 | 1.370 | 1.380 | 1.360 | 1.370 | 26,235 | +0.01(+0.74%) |
Jun 27, 2017 | 1.360 | 1.370 | 1.340 | 1.360 | 98,772 | +0.02(+1.49%) |
Jun 26, 2017 | 1.350 | 1.380 | 1.340 | 1.340 | 61,631 | -0.03(-2.19%) |
Jun 23, 2017 | 1.350 | 1.410 | 1.350 | 1.370 | 52,953 | +0.04(+3.01%) |
Jun 22, 2017 | 1.400 | 1.410 | 1.290 | 1.330 | 92,404 | -0.05(-3.77%) |
Jun 21, 2017 | 1.390 | 1.410 | 1.380 | 1.382 | 58,742 | +0.00(+0.15%) |
Jun 20, 2017 | 1.380 | 1.400 | 1.350 | 1.380 | 54,069 | -0.01(-0.72%) |
Jun 19, 2017 | 1.440 | 1.460 | 1.380 | 1.390 | 55,294 | -0.05(-3.47%) |
Jun 16, 2017 | 1.400 | 1.440 | 1.380 | 1.440 | 111,591 | +0.03(+2.13%) |
Jun 15, 2017 | 1.410 | 1.430 | 1.380 | 1.410 | 57,861 | +0.00(+0.00%) |
Jun 14, 2017 | 1.420 | 1.450 | 1.400 | 1.410 | 88,688 | +0.00(+0.00%) |
Jun 13, 2017 | 1.390 | 1.420 | 1.370 | 1.410 | 78,339 | +0.01(+0.71%) |
Jun 12, 2017 | 1.400 | 1.420 | 1.370 | 1.400 | 87,911 | -0.02(-1.41%) |
Jun 09, 2017 | 1.440 | 1.440 | 1.420 | 1.420 | 27,595 | -0.02(-1.39%) |
Jun 08, 2017 | 1.430 | 1.440 | 1.390 | 1.440 | 55,730 | +0.00(+0.00%) |
Jun 07, 2017 | 1.460 | 1.460 | 1.430 | 1.440 | 29,145 | -0.02(-1.37%) |
Jun 06, 2017 | 1.400 | 1.460 | 1.400 | 1.460 | 19,953 | +0.00(+0.00%) |
Jun 05, 2017 | 1.440 | 1.460 | 1.410 | 1.460 | 58,255 | +0.01(+0.69%) |
Jun 02, 2017 | 1.460 | 1.460 | 1.415 | 1.450 | 51,945 | +0.00(+0.00%) |
Jun 01, 2017 | 1.450 | 1.480 | 1.430 | 1.450 | 79,442 | -0.01(-0.68%) |
May 31, 2017 | 1.470 | 1.480 | 1.430 | 1.460 | 135,832 | +0.02(+1.39%) |
May 30, 2017 | 1.390 | 1.460 | 1.390 | 1.440 | 180,616 | +0.03(+2.13%) |
May 26, 2017 | 1.440 | 1.450 | 1.361 | 1.410 | 176,628 | -0.04(-2.76%) |
May 25, 2017 | 1.500 | 1.510 | 1.450 | 1.450 | 223,945 | +0.00(+0.00%) |
May 24, 2017 | 1.410 | 1.490 | 1.410 | 1.450 | 583,691 | +0.07(+5.07%) |
May 23, 2017 | 1.320 | 1.400 | 1.320 | 1.380 | 347,572 | +0.06(+4.55%) |
May 22, 2017 | 1.270 | 1.355 | 1.266 | 1.320 | 240,052 | +0.04(+3.13%) |
May 19, 2017 | 1.250 | 1.280 | 1.250 | 1.280 | 298,959 | +0.03(+1.99%) |
May 18, 2017 | 1.220 | 1.260 | 1.220 | 1.255 | 42,149 | +0.03(+2.87%) |
May 17, 2017 | 1.260 | 1.260 | 1.220 | 1.220 | 29,279 | -0.04(-3.17%) |
May 16, 2017 | 1.250 | 1.260 | 1.230 | 1.260 | 43,452 | +0.00(+0.00%) |
May 15, 2017 | 1.240 | 1.260 | 1.240 | 1.260 | 167,072 | +0.01(+0.80%) |
May 12, 2017 | 1.240 | 1.260 | 1.240 | 1.250 | 119,665 | +0.00(+0.00%) |
May 11, 2017 | 1.270 | 1.270 | 1.240 | 1.250 | 202,550 | +0.00(+0.00%) |
May 10, 2017 | 1.190 | 1.260 | 1.190 | 1.250 | 251,752 | +0.03(+2.46%) |
May 09, 2017 | 1.240 | 1.240 | 1.210 | 1.220 | 69,596 | -0.01(-0.81%) |
May 08, 2017 | 1.200 | 1.240 | 1.190 | 1.230 | 181,629 | +0.01(+0.82%) |
May 05, 2017 | 1.220 | 1.250 | 1.183 | 1.220 | 109,277 | -0.01(-0.81%) |
May 04, 2017 | 1.250 | 1.270 | 1.158 | 1.230 | 237,985 | -0.06(-4.65%) |
May 03, 2017 | 1.260 | 1.290 | 1.250 | 1.290 | 79,826 | +0.03(+2.38%) |
May 02, 2017 | 1.260 | 1.290 | 1.260 | 1.260 | 128,400 | +0.00(+0.00%) |