Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.177 | 1.203 | 1.168 | 1.168 | 11,845 | -0.03(-2.17%) |
Jul 28, 2017 | 1.177 | 1.211 | 1.175 | 1.194 | 36,799 | +0.04(+3.76%) |
Jul 27, 2017 | 1.160 | 1.177 | 1.151 | 1.151 | 32,812 | -0.01(-0.75%) |
Jul 26, 2017 | 1.168 | 1.176 | 1.151 | 1.160 | 73,530 | -0.01(-0.74%) |
Jul 25, 2017 | 1.168 | 1.177 | 1.160 | 1.168 | 47,430 | +0.00(+0.00%) |
Jul 24, 2017 | 1.168 | 1.185 | 1.168 | 1.168 | 16,782 | -0.01(-0.74%) |
Jul 21, 2017 | 1.160 | 1.185 | 1.160 | 1.177 | 166,787 | +0.01(+0.74%) |
Jul 20, 2017 | 1.177 | 1.185 | 1.177 | 1.168 | 15,768 | -0.01(-0.74%) |
Jul 19, 2017 | 1.180 | 1.194 | 1.168 | 1.177 | 146,198 | +0.00(+0.00%) |
Jul 18, 2017 | 1.177 | 1.185 | 1.160 | 1.177 | 45,261 | +0.02(+1.49%) |
Jul 17, 2017 | 1.125 | 1.168 | 1.125 | 1.160 | 23,269 | +0.02(+1.52%) |
Jul 14, 2017 | 1.160 | 1.160 | 1.142 | 1.142 | 11,103 | -0.01(-0.75%) |
Jul 13, 2017 | 1.116 | 1.168 | 1.108 | 1.151 | 69,454 | +0.03(+2.31%) |
Jul 12, 2017 | 1.099 | 1.160 | 1.099 | 1.125 | 53,825 | +0.03(+2.36%) |
Jul 11, 2017 | 1.099 | 1.116 | 1.090 | 1.099 | 28,593 | -0.01(-0.78%) |
Jul 10, 2017 | 1.134 | 1.134 | 1.090 | 1.108 | 19,156 | -0.01(-0.77%) |
Jul 07, 2017 | 1.142 | 1.142 | 1.108 | 1.116 | 53,507 | -0.02(-1.53%) |
Jul 06, 2017 | 1.134 | 1.151 | 1.129 | 1.134 | 15,339 | +0.00(+0.00%) |
Jul 05, 2017 | 1.151 | 1.151 | 1.126 | 1.134 | 4,284 | -0.01(-0.76%) |
Jul 03, 2017 | 1.151 | 1.168 | 1.125 | 1.142 | 11,672 | -0.02(-1.49%) |
Jun 30, 2017 | 1.168 | 1.168 | 1.168 | 1.160 | 11,753 | +0.04(+3.47%) |
Jun 29, 2017 | 1.116 | 1.134 | 1.116 | 1.121 | 43,043 | +0.00(+0.39%) |
Jun 28, 2017 | 1.099 | 1.125 | 1.099 | 1.116 | 17,577 | +0.01(+0.78%) |
Jun 27, 2017 | 1.142 | 1.151 | 1.099 | 1.108 | 35,319 | -0.03(-3.03%) |
Jun 26, 2017 | 1.151 | 1.151 | 1.102 | 1.142 | 21,811 | +0.00(+0.00%) |
Jun 23, 2017 | 1.082 | 1.142 | 1.082 | 1.142 | 31,129 | +0.03(+3.12%) |
Jun 22, 2017 | 1.099 | 1.116 | 1.082 | 1.108 | 32,655 | +0.05(+4.92%) |
Jun 21, 2017 | 1.134 | 1.155 | 1.047 | 1.056 | 125,914 | -0.08(-6.87%) |
Jun 20, 2017 | 1.142 | 1.151 | 1.082 | 1.134 | 80,968 | -0.02(-1.50%) |
Jun 19, 2017 | 1.108 | 1.203 | 1.108 | 1.151 | 257,892 | +0.04(+3.91%) |
Jun 16, 2017 | 1.064 | 1.125 | 1.047 | 1.108 | 122,599 | +0.05(+4.92%) |
Jun 15, 2017 | 1.082 | 1.099 | 1.047 | 1.056 | 180,736 | -0.04(-3.94%) |
Jun 14, 2017 | 1.160 | 1.168 | 1.073 | 1.099 | 166,036 | -0.05(-4.51%) |
Jun 13, 2017 | 1.160 | 1.185 | 1.125 | 1.151 | 144,518 | +0.00(+0.00%) |
Jun 12, 2017 | 1.211 | 1.211 | 1.151 | 1.151 | 120,155 | -0.03(-2.92%) |
Jun 09, 2017 | 1.177 | 1.211 | 1.168 | 1.185 | 70,965 | +0.01(+0.74%) |
Jun 08, 2017 | 1.203 | 1.211 | 1.168 | 1.177 | 127,986 | -0.03(-2.16%) |
Jun 07, 2017 | 1.203 | 1.220 | 1.177 | 1.203 | 118,091 | -0.02(-1.42%) |
Jun 06, 2017 | 1.211 | 1.237 | 1.194 | 1.220 | 175,322 | +0.00(+0.00%) |
Jun 05, 2017 | 1.246 | 1.263 | 1.205 | 1.220 | 95,788 | -0.03(-2.08%) |
Jun 02, 2017 | 1.229 | 1.255 | 1.220 | 1.246 | 54,670 | -0.01(-0.69%) |
Jun 01, 2017 | 1.281 | 1.289 | 1.255 | 1.255 | 157,039 | +0.01(+0.69%) |
May 31, 2017 | 1.249 | 1.262 | 1.211 | 1.246 | 167,278 | +0.00(+0.00%) |
May 30, 2017 | 1.281 | 1.289 | 1.239 | 1.246 | 56,134 | -0.04(-3.36%) |
May 26, 2017 | 1.298 | 1.315 | 1.281 | 1.289 | 50,040 | +0.01(+0.68%) |
May 25, 2017 | 1.367 | 1.367 | 1.265 | 1.281 | 240,554 | -0.09(-6.33%) |
May 24, 2017 | 1.350 | 1.376 | 1.341 | 1.367 | 94,166 | +0.01(+0.64%) |
May 23, 2017 | 1.419 | 1.419 | 1.307 | 1.359 | 89,021 | -0.03(-1.88%) |
May 22, 2017 | 1.426 | 1.426 | 1.358 | 1.385 | 49,908 | +0.00(+0.31%) |
May 19, 2017 | 1.385 | 1.410 | 1.368 | 1.380 | 26,452 | -0.00(-0.31%) |
May 18, 2017 | 1.333 | 1.385 | 1.324 | 1.385 | 39,378 | +0.06(+4.23%) |
May 17, 2017 | 1.419 | 1.428 | 1.324 | 1.328 | 42,008 | -0.07(-5.25%) |
May 16, 2017 | 1.385 | 1.428 | 1.376 | 1.402 | 68,886 | +0.00(+0.00%) |
May 15, 2017 | 1.307 | 1.471 | 1.298 | 1.402 | 182,395 | +0.11(+8.36%) |
May 12, 2017 | 1.315 | 1.333 | 1.281 | 1.294 | 98,019 | -0.01(-0.99%) |
May 11, 2017 | 1.229 | 1.307 | 1.229 | 1.307 | 110,739 | +0.04(+3.43%) |
May 10, 2017 | 1.237 | 1.287 | 1.237 | 1.263 | 95,240 | +0.03(+2.10%) |
May 09, 2017 | 1.263 | 1.272 | 1.220 | 1.237 | 57,733 | -0.03(-2.72%) |
May 08, 2017 | 1.203 | 1.307 | 1.203 | 1.272 | 116,800 | +0.06(+5.00%) |
May 05, 2017 | 1.185 | 1.220 | 1.185 | 1.211 | 48,616 | +0.02(+1.45%) |
May 04, 2017 | 1.229 | 1.246 | 1.185 | 1.194 | 155,950 | -0.05(-4.17%) |
May 03, 2017 | 1.263 | 1.272 | 1.246 | 1.246 | 41,345 | -0.01(-0.69%) |
May 02, 2017 | 1.281 | 1.289 | 1.255 | 1.255 | 63,133 | -0.03(-2.03%) |