Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.350 | 1.450 | 1.350 | 1.380 | 185,523 | +0.07(+5.34%) |
Jul 28, 2017 | 1.300 | 1.330 | 1.285 | 1.310 | 31,245 | +0.01(+0.77%) |
Jul 27, 2017 | 1.290 | 1.310 | 1.270 | 1.300 | 30,362 | +0.01(+0.78%) |
Jul 26, 2017 | 1.220 | 1.330 | 1.220 | 1.290 | 139,804 | +0.08(+6.61%) |
Jul 25, 2017 | 1.210 | 1.270 | 1.210 | 1.210 | 57,682 | +0.01(+0.83%) |
Jul 24, 2017 | 1.230 | 1.230 | 1.190 | 1.200 | 38,536 | -0.02(-1.64%) |
Jul 21, 2017 | 1.250 | 1.260 | 1.210 | 1.220 | 63,023 | -0.03(-2.40%) |
Jul 20, 2017 | 1.290 | 1.290 | 1.220 | 1.250 | 64,353 | -0.02(-1.57%) |
Jul 19, 2017 | 1.340 | 1.340 | 1.260 | 1.270 | 35,151 | -0.07(-5.22%) |
Jul 18, 2017 | 1.280 | 1.340 | 1.280 | 1.340 | 35,461 | +0.07(+5.51%) |
Jul 17, 2017 | 1.280 | 1.300 | 1.260 | 1.270 | 15,215 | +0.02(+1.60%) |
Jul 14, 2017 | 1.260 | 1.260 | 1.250 | 1.250 | 27,729 | +0.00(+0.00%) |
Jul 13, 2017 | 1.280 | 1.280 | 1.250 | 1.250 | 15,881 | -0.04(-3.10%) |
Jul 12, 2017 | 1.220 | 1.290 | 1.220 | 1.290 | 46,125 | +0.07(+5.74%) |
Jul 11, 2017 | 1.190 | 1.290 | 1.190 | 1.220 | 58,318 | +0.02(+1.67%) |
Jul 10, 2017 | 1.230 | 1.260 | 1.190 | 1.200 | 38,424 | -0.04(-3.23%) |
Jul 07, 2017 | 1.260 | 1.260 | 1.218 | 1.240 | 35,738 | -0.02(-1.59%) |
Jul 06, 2017 | 1.270 | 1.270 | 1.229 | 1.260 | 56,758 | +0.01(+0.80%) |
Jul 05, 2017 | 1.280 | 1.300 | 1.250 | 1.250 | 57,315 | -0.05(-3.85%) |
Jul 03, 2017 | 1.300 | 1.310 | 1.280 | 1.300 | 15,026 | +0.00(+0.00%) |
Jun 30, 2017 | 1.280 | 1.310 | 1.280 | 1.300 | 11,686 | +0.01(+0.78%) |
Jun 29, 2017 | 1.290 | 1.300 | 1.290 | 1.290 | 32,699 | +0.00(+0.00%) |
Jun 28, 2017 | 1.270 | 1.300 | 1.263 | 1.290 | 18,048 | +0.02(+1.36%) |
Jun 27, 2017 | 1.300 | 1.300 | 1.271 | 1.273 | 12,264 | -0.02(-1.34%) |
Jun 26, 2017 | 1.320 | 1.340 | 1.250 | 1.290 | 36,028 | -0.05(-3.73%) |
Jun 23, 2017 | 1.280 | 1.340 | 1.260 | 1.340 | 51,198 | +0.07(+5.51%) |
Jun 22, 2017 | 1.310 | 1.330 | 1.270 | 1.270 | 141,892 | -0.04(-3.05%) |
Jun 21, 2017 | 1.320 | 1.340 | 1.310 | 1.310 | 15,347 | -0.01(-0.76%) |
Jun 20, 2017 | 1.310 | 1.340 | 1.290 | 1.320 | 63,639 | +0.00(+0.00%) |
Jun 19, 2017 | 1.300 | 1.340 | 1.280 | 1.320 | 98,095 | +0.02(+1.54%) |
Jun 16, 2017 | 1.300 | 1.332 | 1.255 | 1.300 | 87,159 | +0.00(+0.00%) |
Jun 15, 2017 | 1.355 | 1.360 | 1.300 | 1.300 | 21,254 | -0.01(-0.76%) |
Jun 14, 2017 | 1.320 | 1.377 | 1.310 | 1.310 | 36,673 | -0.02(-1.50%) |
Jun 13, 2017 | 1.350 | 1.400 | 1.310 | 1.330 | 28,356 | +0.01(+0.76%) |
Jun 12, 2017 | 1.360 | 1.400 | 1.320 | 1.320 | 44,622 | -0.03(-2.22%) |
Jun 09, 2017 | 1.357 | 1.370 | 1.320 | 1.350 | 47,431 | +0.00(+0.00%) |
Jun 08, 2017 | 1.370 | 1.400 | 1.347 | 1.350 | 25,888 | -0.01(-0.74%) |
Jun 07, 2017 | 1.410 | 1.410 | 1.340 | 1.360 | 23,442 | -0.04(-2.86%) |
Jun 06, 2017 | 1.410 | 1.410 | 1.330 | 1.400 | 35,165 | +0.01(+0.72%) |
Jun 05, 2017 | 1.380 | 1.460 | 1.350 | 1.390 | 64,919 | +0.06(+4.51%) |
Jun 02, 2017 | 1.440 | 1.440 | 1.310 | 1.330 | 112,365 | -0.10(-6.99%) |
Jun 01, 2017 | 1.460 | 1.460 | 1.400 | 1.430 | 71,016 | -0.02(-1.38%) |
May 31, 2017 | 1.450 | 1.450 | 1.410 | 1.450 | 34,268 | +0.01(+0.69%) |
May 30, 2017 | 1.480 | 1.485 | 1.401 | 1.440 | 50,057 | -0.04(-2.70%) |
May 26, 2017 | 1.420 | 1.500 | 1.400 | 1.480 | 230,646 | +0.05(+3.50%) |
May 25, 2017 | 1.420 | 1.450 | 1.410 | 1.430 | 32,703 | +0.00(+0.00%) |
May 24, 2017 | 1.370 | 1.469 | 1.370 | 1.430 | 73,299 | +0.08(+5.93%) |
May 23, 2017 | 1.490 | 1.490 | 1.310 | 1.350 | 371,684 | -0.11(-7.53%) |
May 22, 2017 | 1.450 | 1.490 | 1.440 | 1.460 | 81,980 | +0.01(+0.69%) |
May 19, 2017 | 1.423 | 1.480 | 1.410 | 1.450 | 66,840 | +0.03(+2.11%) |
May 18, 2017 | 1.380 | 1.490 | 1.380 | 1.420 | 59,928 | +0.01(+0.71%) |
May 17, 2017 | 1.410 | 1.450 | 1.382 | 1.410 | 77,399 | +0.01(+0.71%) |
May 16, 2017 | 1.400 | 1.450 | 1.364 | 1.400 | 42,625 | +0.01(+0.72%) |
May 15, 2017 | 1.340 | 1.440 | 1.340 | 1.390 | 138,016 | +0.05(+3.73%) |
May 12, 2017 | 1.250 | 1.400 | 1.250 | 1.340 | 170,977 | +0.11(+8.94%) |
May 11, 2017 | 1.280 | 1.350 | 1.201 | 1.230 | 828,010 | +0.01(+1.23%) |
May 10, 2017 | 1.190 | 1.220 | 1.160 | 1.215 | 153,205 | +0.06(+4.74%) |
May 09, 2017 | 1.200 | 1.210 | 1.160 | 1.160 | 69,080 | -0.02(-1.69%) |
May 08, 2017 | 1.150 | 1.240 | 1.150 | 1.180 | 137,613 | +0.02(+1.72%) |
May 05, 2017 | 1.250 | 1.250 | 1.110 | 1.160 | 56,375 | -0.06(-4.92%) |
May 04, 2017 | 1.230 | 1.339 | 1.220 | 1.220 | 98,916 | -0.03(-2.40%) |
May 03, 2017 | 1.224 | 1.290 | 1.223 | 1.250 | 51,080 | +0.00(+0.00%) |
May 02, 2017 | 1.260 | 1.312 | 1.230 | 1.250 | 90,964 | +0.00(+0.00%) |