Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.410 | 1.570 | 1.410 | 1.560 | 24,397 | +0.00(+0.00%) |
Jul 28, 2017 | 1.580 | 1.611 | 1.530 | 1.560 | 79,079 | -0.03(-1.89%) |
Jul 27, 2017 | 1.560 | 1.620 | 1.545 | 1.590 | 74,598 | +0.03(+1.92%) |
Jul 26, 2017 | 1.540 | 1.580 | 1.510 | 1.560 | 171,040 | +0.02(+1.30%) |
Jul 25, 2017 | 1.510 | 1.600 | 1.490 | 1.540 | 109,859 | +0.05(+3.36%) |
Jul 24, 2017 | 1.450 | 1.520 | 1.450 | 1.490 | 109,031 | +0.04(+2.76%) |
Jul 21, 2017 | 1.460 | 1.470 | 1.430 | 1.450 | 72,874 | -0.01(-0.68%) |
Jul 20, 2017 | 1.460 | 1.540 | 1.440 | 1.460 | 67,622 | -0.01(-0.68%) |
Jul 19, 2017 | 1.410 | 1.480 | 1.410 | 1.470 | 116,579 | +0.05(+3.52%) |
Jul 18, 2017 | 1.440 | 1.450 | 1.400 | 1.420 | 60,250 | -0.01(-0.70%) |
Jul 17, 2017 | 1.400 | 1.450 | 1.400 | 1.430 | 72,586 | +0.03(+2.14%) |
Jul 14, 2017 | 1.390 | 1.410 | 1.340 | 1.400 | 54,630 | +0.03(+2.19%) |
Jul 13, 2017 | 1.320 | 1.380 | 1.300 | 1.370 | 47,328 | +0.06(+4.58%) |
Jul 12, 2017 | 1.300 | 1.322 | 1.300 | 1.310 | 37,098 | +0.01(+0.77%) |
Jul 11, 2017 | 1.320 | 1.320 | 1.290 | 1.300 | 98,355 | -0.02(-1.52%) |
Jul 10, 2017 | 1.370 | 1.370 | 1.310 | 1.320 | 36,981 | -0.04(-2.94%) |
Jul 07, 2017 | 1.330 | 1.410 | 1.300 | 1.360 | 66,889 | +0.05(+3.82%) |
Jul 06, 2017 | 1.380 | 1.380 | 1.300 | 1.310 | 46,477 | -0.09(-6.43%) |
Jul 05, 2017 | 1.440 | 1.460 | 1.400 | 1.400 | 16,895 | -0.05(-3.45%) |
Jul 03, 2017 | 1.400 | 1.460 | 1.370 | 1.450 | 68,537 | +0.07(+5.07%) |
Jun 30, 2017 | 1.360 | 1.430 | 1.350 | 1.380 | 41,173 | +0.02(+1.85%) |
Jun 29, 2017 | 1.390 | 1.400 | 1.345 | 1.355 | 32,468 | -0.02(-1.81%) |
Jun 28, 2017 | 1.380 | 1.440 | 1.380 | 1.380 | 18,895 | +0.01(+0.73%) |
Jun 27, 2017 | 1.440 | 1.440 | 1.330 | 1.370 | 41,378 | -0.06(-4.20%) |
Jun 26, 2017 | 1.370 | 1.450 | 1.350 | 1.430 | 63,550 | +0.06(+4.38%) |
Jun 23, 2017 | 1.280 | 1.400 | 1.280 | 1.370 | 79,327 | +0.09(+7.03%) |
Jun 22, 2017 | 1.310 | 1.360 | 1.280 | 1.280 | 123,311 | -0.02(-1.54%) |
Jun 21, 2017 | 1.340 | 1.350 | 1.300 | 1.300 | 52,488 | -0.04(-2.99%) |
Jun 20, 2017 | 1.390 | 1.400 | 1.320 | 1.340 | 64,018 | -0.05(-3.60%) |
Jun 19, 2017 | 1.350 | 1.420 | 1.350 | 1.390 | 38,758 | +0.05(+3.73%) |
Jun 16, 2017 | 1.390 | 1.450 | 1.340 | 1.340 | 72,274 | -0.06(-4.29%) |
Jun 15, 2017 | 1.410 | 1.445 | 1.390 | 1.400 | 34,199 | +0.00(+0.00%) |
Jun 14, 2017 | 1.430 | 1.500 | 1.400 | 1.400 | 55,553 | -0.02(-1.41%) |
Jun 13, 2017 | 1.450 | 1.490 | 1.410 | 1.420 | 43,600 | +0.01(+0.71%) |
Jun 12, 2017 | 1.450 | 1.500 | 1.410 | 1.410 | 38,009 | -0.04(-2.76%) |
Jun 09, 2017 | 1.490 | 1.530 | 1.450 | 1.450 | 13,983 | +0.01(+0.69%) |
Jun 08, 2017 | 1.420 | 1.490 | 1.420 | 1.440 | 19,060 | +0.01(+0.70%) |
Jun 07, 2017 | 1.480 | 1.480 | 1.430 | 1.430 | 55,121 | -0.01(-0.69%) |
Jun 06, 2017 | 1.430 | 1.510 | 1.430 | 1.440 | 28,028 | +0.00(+0.00%) |
Jun 05, 2017 | 1.480 | 1.480 | 1.440 | 1.440 | 63,890 | -0.05(-3.36%) |
Jun 02, 2017 | 1.510 | 1.590 | 1.480 | 1.490 | 13,405 | -0.01(-0.67%) |
Jun 01, 2017 | 1.510 | 1.560 | 1.460 | 1.500 | 29,735 | +0.02(+1.35%) |
May 31, 2017 | 1.630 | 1.650 | 1.460 | 1.480 | 143,302 | -0.13(-8.07%) |
May 30, 2017 | 1.510 | 1.630 | 1.471 | 1.610 | 80,511 | +0.12(+8.05%) |
May 26, 2017 | 1.450 | 1.490 | 1.450 | 1.490 | 6,872 | +0.05(+3.47%) |
May 25, 2017 | 1.423 | 1.470 | 1.420 | 1.440 | 21,359 | -0.01(-0.69%) |
May 24, 2017 | 1.500 | 1.510 | 1.430 | 1.450 | 29,673 | -0.03(-2.03%) |
May 23, 2017 | 1.560 | 1.560 | 1.480 | 1.480 | 29,579 | -0.07(-4.52%) |
May 22, 2017 | 1.560 | 1.580 | 1.494 | 1.550 | 138,762 | +0.05(+3.33%) |
May 19, 2017 | 1.400 | 1.540 | 1.400 | 1.500 | 108,423 | +0.05(+3.45%) |
May 18, 2017 | 1.400 | 1.500 | 1.380 | 1.450 | 92,634 | +0.04(+2.84%) |
May 17, 2017 | 1.380 | 1.430 | 1.330 | 1.410 | 177,213 | +0.03(+2.17%) |
May 16, 2017 | 1.400 | 1.430 | 1.360 | 1.380 | 51,222 | -0.01(-0.72%) |
May 15, 2017 | 1.450 | 1.520 | 1.380 | 1.390 | 65,466 | -0.06(-4.14%) |
May 12, 2017 | 1.550 | 1.550 | 1.441 | 1.450 | 43,577 | -0.09(-5.84%) |
May 11, 2017 | 1.480 | 1.630 | 1.454 | 1.540 | 49,005 | +0.05(+3.31%) |
May 10, 2017 | 1.490 | 1.560 | 1.450 | 1.491 | 13,818 | +0.00(+0.05%) |
May 09, 2017 | 1.510 | 1.510 | 1.480 | 1.490 | 23,003 | -0.03(-1.97%) |
May 08, 2017 | 1.510 | 1.540 | 1.490 | 1.520 | 76,761 | +0.02(+1.33%) |
May 05, 2017 | 1.600 | 1.630 | 1.490 | 1.500 | 54,224 | -0.04(-2.60%) |
May 04, 2017 | 1.610 | 1.627 | 1.520 | 1.540 | 21,398 | -0.06(-3.75%) |
May 03, 2017 | 1.600 | 1.650 | 1.570 | 1.600 | 49,005 | -0.01(-0.62%) |
May 02, 2017 | 1.640 | 1.650 | 1.590 | 1.610 | 76,431 | +0.00(+0.00%) |