Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 1.190 | 1.219 | 1.140 | 1.170 | 78,515 | +0.00(+0.00%) |
Jun 29, 2017 | 1.220 | 1.230 | 1.168 | 1.170 | 112,162 | -0.05(-4.10%) |
Jun 28, 2017 | 1.160 | 1.250 | 1.160 | 1.220 | 267,523 | +0.06(+5.17%) |
Jun 27, 2017 | 1.160 | 1.220 | 1.128 | 1.160 | 383,830 | +0.02(+1.75%) |
Jun 26, 2017 | 1.190 | 1.220 | 1.140 | 1.140 | 151,187 | -0.03(-2.56%) |
Jun 23, 2017 | 1.180 | 1.250 | 1.150 | 1.170 | 472,162 | +0.00(+0.00%) |
Jun 22, 2017 | 1.180 | 1.200 | 1.160 | 1.170 | 461,687 | -0.01(-0.85%) |
Jun 21, 2017 | 1.130 | 1.190 | 1.130 | 1.180 | 149,188 | +0.05(+4.42%) |
Jun 20, 2017 | 1.150 | 1.160 | 1.120 | 1.130 | 210,374 | -0.03(-2.59%) |
Jun 19, 2017 | 1.130 | 1.180 | 1.100 | 1.160 | 196,621 | +0.02(+1.75%) |
Jun 16, 2017 | 1.120 | 1.150 | 1.110 | 1.140 | 260,552 | +0.02(+1.79%) |
Jun 15, 2017 | 1.180 | 1.180 | 1.110 | 1.120 | 368,101 | -0.05(-4.27%) |
Jun 14, 2017 | 1.150 | 1.180 | 1.120 | 1.170 | 108,994 | +0.04(+3.54%) |
Jun 13, 2017 | 1.140 | 1.180 | 1.120 | 1.130 | 337,354 | -0.02(-1.74%) |
Jun 12, 2017 | 1.190 | 1.220 | 1.140 | 1.150 | 471,121 | -0.03(-2.54%) |
Jun 09, 2017 | 1.240 | 1.240 | 1.179 | 1.180 | 173,297 | -0.04(-3.28%) |
Jun 08, 2017 | 1.190 | 1.240 | 1.160 | 1.220 | 237,590 | +0.04(+3.39%) |
Jun 07, 2017 | 1.250 | 1.256 | 1.160 | 1.180 | 160,841 | -0.08(-6.35%) |
Jun 06, 2017 | 1.230 | 1.270 | 1.220 | 1.260 | 163,533 | +0.01(+0.80%) |
Jun 05, 2017 | 1.260 | 1.340 | 1.200 | 1.250 | 660,519 | +0.02(+1.63%) |
Jun 02, 2017 | 1.120 | 1.260 | 1.110 | 1.230 | 698,598 | +0.11(+9.82%) |
Jun 01, 2017 | 1.140 | 1.150 | 1.120 | 1.120 | 69,012 | -0.01(-0.88%) |
May 31, 2017 | 1.160 | 1.162 | 1.120 | 1.130 | 204,504 | -0.01(-0.88%) |
May 30, 2017 | 1.220 | 1.240 | 1.140 | 1.140 | 324,669 | -0.08(-6.56%) |
May 26, 2017 | 1.190 | 1.240 | 1.190 | 1.220 | 162,172 | +0.02(+1.67%) |
May 25, 2017 | 1.220 | 1.230 | 1.190 | 1.200 | 117,119 | -0.02(-1.64%) |
May 24, 2017 | 1.245 | 1.264 | 1.200 | 1.220 | 99,749 | -0.02(-1.61%) |
May 23, 2017 | 1.200 | 1.260 | 1.200 | 1.240 | 197,777 | +0.03(+2.48%) |
May 22, 2017 | 1.200 | 1.220 | 1.160 | 1.210 | 203,966 | +0.01(+0.83%) |
May 19, 2017 | 1.180 | 1.240 | 1.170 | 1.200 | 117,317 | +0.02(+1.69%) |
May 18, 2017 | 1.200 | 1.240 | 1.180 | 1.180 | 173,541 | -0.02(-1.67%) |
May 17, 2017 | 1.200 | 1.227 | 1.170 | 1.200 | 168,687 | -0.01(-0.83%) |
May 16, 2017 | 1.220 | 1.270 | 1.190 | 1.210 | 168,757 | -0.02(-1.63%) |
May 15, 2017 | 1.237 | 1.270 | 1.220 | 1.230 | 124,822 | -0.02(-1.60%) |
May 12, 2017 | 1.270 | 1.280 | 1.200 | 1.250 | 232,799 | -0.02(-1.57%) |
May 11, 2017 | 1.280 | 1.298 | 1.260 | 1.270 | 54,718 | -0.03(-2.31%) |
May 10, 2017 | 1.250 | 1.300 | 1.220 | 1.300 | 78,052 | +0.05(+4.00%) |
May 09, 2017 | 1.320 | 1.320 | 1.170 | 1.250 | 704,361 | -0.08(-6.02%) |
May 08, 2017 | 1.350 | 1.350 | 1.320 | 1.330 | 147,526 | -0.03(-2.21%) |
May 05, 2017 | 1.360 | 1.390 | 1.330 | 1.360 | 137,549 | +0.00(+0.00%) |
May 04, 2017 | 1.360 | 1.360 | 1.340 | 1.360 | 97,464 | -0.01(-0.73%) |
May 03, 2017 | 1.360 | 1.390 | 1.350 | 1.370 | 117,833 | +0.01(+0.74%) |
May 02, 2017 | 1.400 | 1.410 | 1.360 | 1.360 | 435,507 | -0.05(-3.55%) |
May 01, 2017 | 1.380 | 1.420 | 1.380 | 1.410 | 135,085 | +0.02(+1.44%) |
Apr 28, 2017 | 1.410 | 1.438 | 1.380 | 1.390 | 96,107 | -0.02(-1.42%) |
Apr 27, 2017 | 1.430 | 1.440 | 1.390 | 1.410 | 116,031 | -0.03(-2.08%) |
Apr 26, 2017 | 1.390 | 1.460 | 1.371 | 1.440 | 213,174 | +0.03(+2.13%) |
Apr 25, 2017 | 1.400 | 1.449 | 1.350 | 1.410 | 190,806 | +0.03(+2.17%) |
Apr 24, 2017 | 1.380 | 1.390 | 1.350 | 1.380 | 129,381 | +0.03(+2.22%) |
Apr 21, 2017 | 1.370 | 1.410 | 1.345 | 1.350 | 109,205 | -0.01(-0.74%) |
Apr 20, 2017 | 1.400 | 1.410 | 1.350 | 1.360 | 154,732 | -0.05(-3.55%) |
Apr 19, 2017 | 1.390 | 1.430 | 1.390 | 1.410 | 219,170 | +0.05(+3.68%) |
Apr 18, 2017 | 1.388 | 1.388 | 1.330 | 1.360 | 206,935 | -0.03(-2.16%) |
Apr 17, 2017 | 1.410 | 1.410 | 1.361 | 1.390 | 151,770 | -0.02(-1.42%) |
Apr 13, 2017 | 1.400 | 1.420 | 1.380 | 1.410 | 90,869 | +0.00(+0.00%) |
Apr 12, 2017 | 1.429 | 1.410 | 1.410 | 97,172 | +0.00(+0.00%) | |
Apr 11, 2017 | 1.410 | 1.440 | 1.400 | 1.410 | 181,529 | -0.02(-1.40%) |
Apr 10, 2017 | 1.430 | 1.470 | 1.400 | 1.430 | 208,333 | +0.00(+0.00%) |
Apr 07, 2017 | 1.430 | 1.470 | 1.420 | 1.430 | 176,460 | +0.00(+0.00%) |
Apr 06, 2017 | 1.470 | 1.500 | 1.420 | 1.430 | 319,321 | -0.04(-2.72%) |
Apr 05, 2017 | 1.500 | 1.520 | 1.450 | 1.470 | 283,108 | -0.03(-2.00%) |
Apr 04, 2017 | 1.550 | 1.550 | 1.480 | 1.500 | 186,607 | -0.04(-2.60%) |